KissMeData/059210/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,194100,685913830,4045,4045,4045,4045,2166
20250205,194000,685913830,4045,4045,4045,4045,0
20250205,193900,685913830,4045,4045,4045,4045,0
20250205,193800,685913830,4045,4045,4045,4045,0
20250205,193700,685913830,4045,4045,4045,4045,0
20250205,193600,685913830,4045,4045,4045,4045,0
20250205,193500,685913830,4045,4045,4045,4045,0
20250205,193400,685913830,4045,4045,4045,4045,0
20250205,193300,685913830,4045,4045,4045,4045,0
20250205,193200,685913830,4045,4045,4045,4045,0
20250205,193100,685913830,4045,4045,4045,4045,0
20250205,193000,685913830,4045,4045,4045,4045,0
20250205,192900,685913830,4045,4045,4045,4045,0
20250205,192800,685913830,4045,4045,4045,4045,0
20250205,192700,685913830,4045,4045,4045,4045,0
20250205,192600,685913830,4045,4045,4045,4045,0
20250205,192500,685913830,4045,4045,4045,4045,0
20250205,192400,685913830,4045,4045,4045,4045,0
20250205,192300,685913830,4045,4045,4045,4045,0
20250205,192200,685913830,4045,4045,4045,4045,0
20250205,192100,685913830,4045,4045,4045,4045,0
20250205,192000,685913830,4045,4045,4045,4045,0
20250205,191900,685913830,4045,4045,4045,4045,0
20250205,191800,685913830,4045,4045,4045,4045,0
20250205,191700,685913830,4045,4045,4045,4045,0
20250205,191600,685913830,4045,4045,4045,4045,0
20250205,191500,685913830,4045,4045,4045,4045,0
20250205,191400,685913830,4045,4045,4045,4045,0
20250205,191300,685913830,4045,4045,4045,4045,0
20250205,191200,685913830,4045,4045,4045,4045,0
20250205,191100,685913830,4045,4045,4045,4045,2166
20250205,191000,685913830,4045,4045,4045,4045,0
20250205,190900,685913830,4045,4045,4045,4045,0
20250205,190800,685913830,4045,4045,4045,4045,0
20250205,190700,685913830,4045,4045,4045,4045,0
20250205,190600,685913830,4045,4045,4045,4045,0
20250205,190500,685913830,4045,4045,4045,4045,0
20250205,190400,685913830,4045,4045,4045,4045,0
20250205,190300,685913830,4045,4045,4045,4045,0
20250205,190200,685913830,4045,4045,4045,4045,0
20250205,190100,685913830,4045,4045,4045,4045,0
20250205,190000,685913830,4045,4045,4045,4045,0
20250205,185900,685913830,4045,4045,4045,4045,0
20250205,185800,685913830,4045,4045,4045,4045,0
20250205,185700,685913830,4045,4045,4045,4045,0
20250205,185600,685913830,4045,4045,4045,4045,0
20250205,185500,685913830,4045,4045,4045,4045,0
20250205,185400,685913830,4045,4045,4045,4045,0
20250205,185300,685913830,4045,4045,4045,4045,0
20250205,185200,685913830,4045,4045,4045,4045,0
20250205,185100,685913830,4045,4045,4045,4045,0
20250205,185000,685913830,4045,4045,4045,4045,0
20250205,184900,685913830,4045,4045,4045,4045,0
20250205,184800,685913830,4045,4045,4045,4045,0
20250205,184700,685913830,4045,4045,4045,4045,0
20250205,184600,685913830,4045,4045,4045,4045,0
20250205,184500,685913830,4045,4045,4045,4045,0
20250205,184400,685913830,4045,4045,4045,4045,0
20250205,184300,685913830,4045,4045,4045,4045,0
20250205,184200,685913830,4045,4045,4045,4045,0
20250205,184100,685913830,4045,4045,4045,4045,2166
20250205,184000,685913830,4045,4045,4045,4045,0
20250205,183900,685913830,4045,4045,4045,4045,0
20250205,183800,685913830,4045,4045,4045,4045,0
20250205,183700,685913830,4045,4045,4045,4045,0
20250205,183600,685913830,4045,4045,4045,4045,0
20250205,183500,685913830,4045,4045,4045,4045,0
20250205,183400,685913830,4045,4045,4045,4045,0
20250205,183300,685913830,4045,4045,4045,4045,0
20250205,183200,685913830,4045,4045,4045,4045,0
20250205,183100,685913830,4045,4045,4045,4045,0
20250205,183000,685913830,4045,4045,4045,4045,0
20250205,182900,685913830,4045,4045,4045,4045,0
20250205,182800,685913830,4045,4045,4045,4045,0
20250205,182700,685913830,4045,4045,4045,4045,0
20250205,182600,685913830,4045,4045,4045,4045,0
20250205,182500,685913830,4045,4045,4045,4045,0
20250205,182400,685913830,4045,4045,4045,4045,0
20250205,182300,685913830,4045,4045,4045,4045,0
20250205,182200,685913830,4045,4045,4045,4045,0
20250205,182100,685913830,4045,4045,4045,4045,0
20250205,182000,685913830,4045,4045,4045,4045,0
20250205,181900,685913830,4045,4045,4045,4045,0
20250205,181800,685913830,4045,4045,4045,4045,0
20250205,181700,685913830,4045,4045,4045,4045,0
20250205,181600,685913830,4045,4045,4045,4045,0
20250205,181500,685913830,4045,4045,4045,4045,0
20250205,181400,685913830,4045,4045,4045,4045,0
20250205,181300,685913830,4045,4045,4045,4045,0
20250205,181200,685913830,4045,4045,4045,4045,0
20250205,181100,685913830,4045,4045,4045,4045,2166
20250205,181000,685913830,4045,4045,4045,4045,0
20250205,180900,685913830,4045,4045,4045,4045,0
20250205,180800,685913830,4045,4045,4045,4045,0
20250205,180700,685913830,4045,4045,4045,4045,0
20250205,180600,685913830,4045,4045,4045,4045,0
20250205,180500,685913830,4045,4045,4045,4045,0
20250205,180400,685913830,4045,4045,4045,4045,0
20250205,180300,685913830,4045,4045,4045,4045,0
20250205,180200,685913830,4045,4045,4045,4045,0
20250205,180100,685913830,4045,4045,4045,4045,0
20250205,180000,685913830,4045,4045,4045,4045,0
20250205,175900,685913830,4045,4045,4045,4045,0
20250205,175800,685913830,4045,4045,4045,4045,0
20250205,175700,685913830,4045,4045,4045,4045,0
20250205,175600,685913830,4045,4045,4045,4045,0
20250205,175500,685913830,4045,4045,4045,4045,0
20250205,175400,685913830,4045,4045,4045,4045,0
20250205,175300,685913830,4045,4045,4045,4045,0
20250205,175200,685913830,4045,4045,4045,4045,0
20250205,175100,685913830,4045,4045,4045,4045,0
20250205,175000,685913830,4045,4045,4045,4045,0
20250205,174900,685913830,4045,4045,4045,4045,0
20250205,174800,685913830,4045,4045,4045,4045,0
20250205,174700,685913830,4045,4045,4045,4045,0
20250205,174600,685913830,4045,4045,4045,4045,0
20250205,174500,685913830,4045,4045,4045,4045,0
20250205,174400,685913830,4045,4045,4045,4045,0
20250205,174300,685913830,4045,4045,4045,4045,0
20250205,174200,685913830,4045,4045,4045,4045,0
20250205,174100,685913830,4045,4045,4045,4045,2166
20250205,174000,685913830,4045,4045,4045,4045,0
20250205,173900,685913830,4045,4045,4045,4045,0
20250205,173800,685913830,4045,4045,4045,4045,0
20250205,173700,685913830,4045,4045,4045,4045,0
20250205,173600,685913830,4045,4045,4045,4045,0
20250205,173500,685913830,4045,4045,4045,4045,0
20250205,173400,685913830,4045,4045,4045,4045,0
20250205,173300,685913830,4045,4045,4045,4045,0
20250205,173200,685913830,4045,4045,4045,4045,0
20250205,173100,685913830,4045,4045,4045,4045,0
20250205,173000,685913830,4045,4045,4045,4045,0
20250205,172900,685913830,4045,4045,4045,4045,0
20250205,172800,685913830,4045,4045,4045,4045,0
20250205,172700,685913830,4045,4045,4045,4045,0
20250205,172600,685913830,4045,4045,4045,4045,0
20250205,172500,685913830,4045,4045,4045,4045,0
20250205,172400,685913830,4045,4045,4045,4045,0
20250205,172300,685913830,4045,4045,4045,4045,0
20250205,172200,685913830,4045,4045,4045,4045,0
20250205,172100,685913830,4045,4045,4045,4045,0
20250205,172000,685913830,4045,4045,4045,4045,0
20250205,171900,685913830,4045,4045,4045,4045,0
20250205,171800,685913830,4045,4045,4045,4045,0
20250205,171700,685913830,4045,4045,4045,4045,0
20250205,171600,685913830,4045,4045,4045,4045,0
20250205,171500,685913830,4045,4045,4045,4045,0
20250205,171400,685913830,4045,4045,4045,4045,0
20250205,171300,685913830,4045,4045,4045,4045,0
20250205,171200,685913830,4045,4045,4045,4045,0
20250205,171100,685913830,4045,4045,4045,4045,2166
20250205,171000,685913830,4045,4045,4045,4045,0
20250205,170900,685913830,4045,4045,4045,4045,0
20250205,170800,685913830,4045,4045,4045,4045,0
20250205,170700,685913830,4045,4045,4045,4045,0
20250205,170600,685913830,4045,4045,4045,4045,0
20250205,170500,685913830,4045,4045,4045,4045,0
20250205,170400,685913830,4045,4045,4045,4045,0
20250205,170300,685913830,4045,4045,4045,4045,0
20250205,170200,685913830,4045,4045,4045,4045,0
20250205,170100,685913830,4045,4045,4045,4045,0
20250205,170000,685913830,4045,4045,4045,4045,0
20250205,165900,685913830,4045,4045,4045,4045,0
20250205,165800,685913830,4045,4045,4045,4045,0
20250205,165700,685913830,4045,4045,4045,4045,0
20250205,165600,685913830,4045,4045,4045,4045,0
20250205,165500,685913830,4045,4045,4045,4045,0
20250205,165400,685913830,4045,4045,4045,4045,0
20250205,165300,685913830,4045,4045,4045,4045,0
20250205,165200,685913830,4045,4045,4045,4045,0
20250205,165100,685913830,4045,4045,4045,4045,0
20250205,165000,685913830,4045,4045,4045,4045,0
20250205,164900,685913830,4045,4045,4045,4045,0
20250205,164800,685913830,4045,4045,4045,4045,0
20250205,164700,685913830,4045,4045,4045,4045,0
20250205,164600,685913830,4045,4045,4045,4045,0
20250205,164500,685913830,4045,4045,4045,4045,0
20250205,164400,685913830,4045,4045,4045,4045,0
20250205,164300,685913830,4045,4045,4045,4045,0
20250205,164200,685913830,4045,4045,4045,4045,0
20250205,164100,685913830,4045,4045,4045,4045,2166
20250205,164000,685913830,4045,4045,4045,4045,0
20250205,163900,685913830,4045,4045,4045,4045,0
20250205,163800,685913830,4045,4045,4045,4045,0
20250205,163700,685913830,4045,4045,4045,4045,0
20250205,163600,685913830,4045,4045,4045,4045,0
20250205,163500,685913830,4045,4045,4045,4045,0
20250205,163400,685913830,4045,4045,4045,4045,0
20250205,163300,685913830,4045,4045,4045,4045,0
20250205,163200,685913830,4045,4045,4045,4045,0
20250205,163100,685913830,4045,4045,4045,4045,0
20250205,163000,685913830,4045,4045,4045,4045,0
20250205,162900,685913830,4045,4045,4045,4045,0
20250205,162800,685913830,4045,4045,4045,4045,0
20250205,162700,685913830,4045,4045,4045,4045,0
20250205,162600,685913830,4045,4045,4045,4045,0
20250205,162500,685913830,4045,4045,4045,4045,0
20250205,162400,685913830,4045,4045,4045,4045,0
20250205,162300,685913830,4045,4045,4045,4045,0
20250205,162200,685913830,4045,4045,4045,4045,0
20250205,162100,685913830,4045,4045,4045,4045,0
20250205,162000,685913830,4045,4045,4045,4045,0
20250205,161900,685913830,4045,4045,4045,4045,0
20250205,161800,685913830,4045,4045,4045,4045,0
20250205,161700,685913830,4045,4045,4045,4045,0
20250205,161600,685913830,4045,4045,4045,4045,0
20250205,161500,685913830,4045,4045,4045,4045,0
20250205,161400,685913830,4045,4045,4045,4045,0
20250205,161300,685913830,4045,4045,4045,4045,0
20250205,161200,685913830,4045,4045,4045,4045,0
20250205,161100,685913830,4045,4045,4045,4045,2166
20250205,161000,685913830,4045,4045,4045,4045,0
20250205,160900,685913830,4045,4045,4045,4045,0
20250205,160800,685913830,4045,4045,4045,4045,0
20250205,160700,685913830,4045,4045,4045,4045,0
20250205,160600,685913830,4045,4045,4045,4045,0
20250205,160500,685913830,4045,4045,4045,4045,0
20250205,160400,685913830,4045,4045,4045,4045,0
20250205,160300,685913830,4045,4045,4045,4045,0
20250205,160200,685913830,4045,4045,4045,4045,0
20250205,160100,685913830,4045,4045,4045,4045,0
20250205,160000,685913830,4045,4045,4045,4045,0
20250205,155900,685913830,4045,4045,4045,4045,0
20250205,155800,685913830,4045,4045,4045,4045,0
20250205,155700,685913830,4045,4045,4045,4045,0
20250205,155600,685913830,4045,4045,4045,4045,0
20250205,155500,685913830,4045,4045,4045,4045,0
20250205,155400,685913830,4045,4045,4045,4045,0
20250205,155300,685913830,4045,4045,4045,4045,0
20250205,155200,685913830,4045,4045,4045,4045,0
20250205,155100,685913830,4045,4045,4045,4045,0
20250205,155000,685913830,4045,4045,4045,4045,0
20250205,154900,685913830,4045,4045,4045,4045,0
20250205,154800,685913830,4045,4045,4045,4045,0
20250205,154700,685913830,4045,4045,4045,4045,0
20250205,154600,685913830,4045,4045,4045,4045,0
20250205,154500,685913830,4045,4045,4045,4045,0
20250205,154400,685913830,4045,4045,4045,4045,0
20250205,154300,685913830,4045,4045,4045,4045,0
20250205,154200,685913830,4045,4045,4045,4045,0
20250205,154100,685913830,4045,4045,4045,4045,2166
20250205,154000,685913830,4045,4045,4045,4045,0
20250205,153900,685913830,4045,4045,4045,4045,0
20250205,153800,685913830,4045,4045,4045,4045,0
20250205,153700,685913830,4045,4045,4045,4045,0
20250205,153600,685913830,4045,4045,4045,4045,0
20250205,153500,685913830,4045,4045,4045,4045,0
20250205,153400,685913830,4045,4045,4045,4045,0
20250205,153300,685913830,4045,4045,4045,4045,0
20250205,153200,685913830,4045,4045,4045,4045,0
20250205,153100,685913830,4045,4045,4045,4045,0
20250205,153000,685913830,4045,4045,4045,4045,2166
20250205,152900,677152360,4040,4040,4040,4040,0
20250205,152800,677152360,4040,4040,4040,4040,0
20250205,152700,677152360,4040,4040,4040,4040,0
20250205,152600,677152360,4040,4040,4040,4040,0
20250205,152500,677152360,4040,4040,4040,4040,0
20250205,152400,677152360,4040,4040,4040,4040,0
20250205,152300,677152360,4040,4040,4040,4040,0
20250205,152200,677152360,4040,4040,4040,4040,0
20250205,152100,677152360,4040,4040,4040,4040,0
20250205,152000,677152360,4040,4040,4040,4040,0
20250205,151900,677152360,4040,4040,4040,4025,185
20250205,151800,676407660,4025,4040,4040,4020,1097
20250205,151700,671997275,4040,4040,4040,4040,0
20250205,151600,671997275,4040,4025,4040,4025,33
20250205,151500,671864435,4025,4020,4025,4020,5526
20250205,151400,649649710,4025,4025,4025,4025,260
20250205,151300,648603210,4040,4040,4040,4040,2
20250205,151200,648595130,4025,4025,4025,4025,954
20250205,151100,644755280,4025,4025,4025,4025,0
20250205,151000,644755280,4025,4030,4030,4025,2000
20250205,150900,636702455,4030,4035,4035,4030,742
20250205,150800,633712185,4035,4035,4035,4035,0
20250205,150700,633712185,4035,4035,4035,4035,44
20250205,150600,633534645,4035,4035,4035,4035,0
20250205,150500,633534645,4035,4035,4035,4035,67
20250205,150400,633264300,4035,4035,4035,4035,0
20250205,150300,633264300,4035,4035,4035,4035,1
20250205,150200,633260265,4035,4035,4035,4035,66
20250205,150100,632993955,4035,4035,4035,4035,0
20250205,150000,632993955,4035,4035,4035,4035,151
20250205,145900,632384670,4030,4030,4030,4030,0
20250205,145800,632384670,4030,4030,4030,4030,0
20250205,145700,632384670,4030,4030,4030,4030,1
20250205,145600,632380640,4030,4030,4030,4030,0
20250205,145500,632380640,4030,4035,4035,4030,135
20250205,145400,631835920,4050,4050,4050,4050,0
20250205,145300,631835920,4050,4050,4050,4050,0
20250205,145200,631835920,4050,4040,4050,4040,80
20250205,145100,631511930,4050,4050,4050,4050,0
20250205,145000,631511930,4050,4050,4050,4050,0
20250205,144900,631511930,4050,4050,4050,4050,0
20250205,144800,631511930,4050,4050,4050,4050,66
20250205,144700,631244630,4050,4050,4050,4050,0
20250205,144600,631244630,4050,4050,4050,4050,64
20250205,144500,630985430,4045,4045,4045,4045,200
20250205,144400,630176430,4045,4045,4045,4045,0
20250205,144300,630176430,4045,4045,4045,4045,0
20250205,144200,630176430,4045,4045,4045,4045,447
20250205,144100,628368315,4045,4045,4045,4045,0
20250205,144000,628368315,4045,4045,4045,4045,88
20250205,143900,628012355,4045,4045,4045,4045,0
20250205,143800,628012355,4045,4045,4045,4045,0
20250205,143700,628012355,4045,4045,4045,4045,0
20250205,143600,628012355,4045,4045,4045,4045,0
20250205,143500,628012355,4045,4045,4045,4045,0
20250205,143400,628012355,4045,4045,4045,4045,100
20250205,143300,627607855,4045,4045,4045,4045,0
20250205,143200,627607855,4045,4045,4045,4045,0
20250205,143100,627607855,4045,4045,4045,4045,24
20250205,143000,627510775,4050,4050,4050,4050,0
20250205,142900,627510775,4050,4050,4050,4050,1
20250205,142800,627506725,4025,4030,4030,4025,3000
20250205,142700,615424790,4030,4030,4030,4030,0
20250205,142600,615424790,4030,4030,4030,4030,0
20250205,142500,615424790,4030,4030,4030,4030,0
20250205,142400,615424790,4030,4035,4035,4030,190
20250205,142300,614658480,4050,4050,4050,4050,0
20250205,142200,614658480,4050,4050,4050,4050,0
20250205,142100,614658480,4050,4040,4050,4040,62
20250205,142000,614407500,4055,4055,4055,4055,0
20250205,141900,614407500,4055,4055,4055,4055,0
20250205,141800,614407500,4055,4055,4055,4055,10
20250205,141700,614366950,4055,4055,4055,4055,0
20250205,141600,614366950,4055,4055,4055,4055,0
20250205,141500,614366950,4055,4055,4055,4055,47
20250205,141400,614176365,4030,4030,4030,4030,0
20250205,141300,614176365,4030,4030,4030,4030,0
20250205,141200,614176365,4030,4030,4030,4030,0
20250205,141100,614176365,4030,4030,4030,4030,0
20250205,141000,614176365,4030,4030,4030,4030,2100
20250205,140900,605713365,4035,4035,4035,4035,1104
20250205,140800,601258725,4040,4040,4040,4040,0
20250205,140700,601258725,4040,4040,4040,4040,0
20250205,140600,601258725,4040,4040,4040,4040,1
20250205,140500,601254685,4030,4030,4030,4030,2000
20250205,140400,593194685,4040,4040,4040,4040,0
20250205,140300,593194685,4040,4040,4040,4040,0
20250205,140200,593194685,4040,4040,4040,4040,76
20250205,140100,592887645,4030,4030,4030,4030,0
20250205,140000,592887645,4030,4030,4030,4030,3000
20250205,135900,580797645,4030,4030,4030,4030,0
20250205,135800,580797645,4030,4040,4040,4030,7794
20250205,135700,549360755,4045,4045,4045,4045,0
20250205,135600,549360755,4045,4045,4045,4045,0
20250205,135500,549360755,4045,4045,4045,4045,0
20250205,135400,549360755,4045,4045,4045,4045,0
20250205,135300,549360755,4045,4045,4045,4045,19
20250205,135200,549283900,4045,4045,4045,4045,95
20250205,135100,548899625,4055,4055,4055,4055,0
20250205,135000,548899625,4055,4055,4055,4055,0
20250205,134900,548899625,4055,4055,4055,4055,0
20250205,134800,548899625,4055,4055,4055,4055,0
20250205,134700,548899625,4055,4055,4055,4055,0
20250205,134600,548899625,4055,4055,4055,4055,0
20250205,134500,548899625,4055,4055,4055,4055,0
20250205,134400,548899625,4055,4055,4055,4055,0
20250205,134300,548899625,4055,4055,4055,4055,0
20250205,134200,548899625,4055,4045,4055,4045,12
20250205,134100,548851075,4045,4045,4045,4045,208
20250205,134000,548009715,4045,4045,4045,4045,0
20250205,133900,548009715,4045,4045,4045,4045,0
20250205,133800,548009715,4045,4045,4045,4045,781
20250205,133700,544850570,4045,4045,4045,4045,0
20250205,133600,544850570,4045,4045,4045,4045,0
20250205,133500,544850570,4045,4045,4045,4045,0
20250205,133400,544850570,4045,4045,4045,4045,235
20250205,133300,543899995,4045,4045,4045,4045,765
20250205,133200,540805570,4040,4040,4040,4040,0
20250205,133100,540805570,4040,4040,4040,4040,0
20250205,133000,540805570,4040,4040,4040,4040,10
20250205,132900,540765170,4045,4055,4055,4045,6
20250205,132800,540740890,4045,4045,4045,4040,663
20250205,132700,538059555,4040,4040,4040,4040,0
20250205,132600,538059555,4040,4040,4040,4040,0
20250205,132500,538059555,4040,4040,4040,4040,145
20250205,132400,537473755,4040,4040,4040,4040,0
20250205,132300,537473755,4040,4040,4040,4040,0
20250205,132200,537473755,4040,4040,4040,4040,0
20250205,132100,537473755,4040,4040,4040,4040,310
20250205,132000,536221355,4040,4040,4040,4040,40
20250205,131900,536059755,4040,4040,4040,4040,200
20250205,131800,535251755,4040,4040,4040,4040,0
20250205,131700,535251755,4040,4040,4040,4040,0
20250205,131600,535251755,4040,4040,4040,4040,0
20250205,131500,535251755,4040,4040,4040,4040,0
20250205,131400,535251755,4040,4040,4040,4040,0
20250205,131300,535251755,4040,4040,4040,4040,0
20250205,131200,535251755,4040,4040,4040,4040,0
20250205,131100,535251755,4040,4050,4050,4040,4437
20250205,131000,517314035,4050,4050,4050,4050,0
20250205,130900,517314035,4050,4050,4050,4050,69
20250205,130800,517034585,4050,4050,4050,4050,0
20250205,130700,517034585,4050,4050,4050,4050,0
20250205,130600,517034585,4050,4050,4050,4050,0
20250205,130500,517034585,4050,4045,4050,4045,382
20250205,130400,515489295,4045,4045,4045,4045,260
20250205,130300,514437595,4045,4045,4045,4045,0
20250205,130200,514437595,4045,4045,4045,4045,378
20250205,130100,512908585,4050,4050,4050,4050,0
20250205,130000,512908585,4050,4050,4050,4050,15
20250205,125900,512847835,4050,4050,4050,4050,25
20250205,125800,512746585,4045,4045,4045,4045,0
20250205,125700,512746585,4045,4045,4045,4045,0
20250205,125600,512746585,4045,4045,4045,4045,0
20250205,125500,512746585,4045,4045,4045,4045,0
20250205,125400,512746585,4045,4045,4045,4045,793
20250205,125300,509538900,4045,4040,4045,4040,351
20250205,125200,508119210,4040,4040,4040,4040,170
20250205,125100,507432410,4025,4035,4035,4025,5000
20250205,125000,487272460,4035,4040,4040,4035,1531
20250205,124900,481092280,4040,4040,4040,4040,0
20250205,124800,481092280,4040,4040,4040,4040,30
20250205,124700,480971080,4045,4045,4045,4045,0
20250205,124600,480971080,4045,4045,4045,4045,0
20250205,124500,480971080,4045,4045,4045,4045,0
20250205,124400,480971080,4045,4045,4045,4045,0
20250205,124300,480971080,4045,4045,4045,4045,0
20250205,124200,480971080,4045,4045,4045,4045,0
20250205,124100,480971080,4045,4045,4045,4045,0
20250205,124000,480971080,4045,4045,4045,4045,260
20250205,123900,479919380,4045,4045,4045,4045,0
20250205,123800,479919380,4045,4045,4045,4045,1424
20250205,123700,474159300,4050,4050,4050,4050,0
20250205,123600,474159300,4050,4050,4050,4050,0
20250205,123500,474159300,4050,4050,4050,4050,271
20250205,123400,473061750,4040,4040,4040,4040,67
20250205,123300,472791070,4040,4035,4040,4035,200
20250205,123200,471983220,4040,4040,4040,4040,140
20250205,123100,471417620,4040,4040,4040,4040,933
20250205,123000,467648300,4055,4055,4055,4055,0
20250205,122900,467648300,4055,4055,4055,4055,0
20250205,122800,467648300,4055,4055,4055,4055,0
20250205,122700,467648300,4055,4040,4055,4040,101
20250205,122600,467240245,4055,4055,4055,4055,0
20250205,122500,467240245,4055,4055,4055,4055,0
20250205,122400,467240245,4055,4040,4055,4040,31
20250205,122300,467114990,4055,4055,4055,4055,1
20250205,122200,467110935,4045,4045,4045,4045,1000
20250205,122100,463065935,4050,4050,4050,4050,0
20250205,122000,463065935,4050,4050,4050,4050,0
20250205,121900,463065935,4050,4050,4050,4050,0
20250205,121800,463065935,4050,4050,4050,4050,3
20250205,121700,463053785,4050,4050,4050,4050,0
20250205,121600,463053785,4050,4050,4050,4050,0
20250205,121500,463053785,4050,4050,4050,4050,0
20250205,121400,463053785,4050,4050,4050,4050,0
20250205,121300,463053785,4050,4050,4050,4050,90
20250205,121200,462689285,4050,4050,4050,4050,0
20250205,121100,462689285,4050,4050,4050,4050,0
20250205,121000,462689285,4050,4050,4050,4050,508
20250205,120900,460631885,4050,4050,4050,4050,0
20250205,120800,460631885,4050,4050,4050,4050,0
20250205,120700,460631885,4050,4050,4050,4050,0
20250205,120600,460631885,4050,4050,4050,4050,0
20250205,120500,460631885,4050,4050,4050,4050,0
20250205,120400,460631885,4050,4050,4050,4050,0
20250205,120300,460631885,4050,4050,4050,4050,240
20250205,120200,459659885,4050,4050,4050,4050,0
20250205,120100,459659885,4050,4050,4050,4050,0
20250205,120000,459659885,4050,4050,4050,4050,0
20250205,115900,459659885,4050,4050,4050,4050,0
20250205,115800,459659885,4050,4045,4050,4040,350
20250205,115700,458244600,4050,4050,4050,4050,0
20250205,115600,458244600,4050,4050,4050,4050,211
20250205,115500,457390050,4045,4045,4045,4045,0
20250205,115400,457390050,4045,4045,4045,4045,0
20250205,115300,457390050,4045,4045,4045,4045,0
20250205,115200,457390050,4045,4045,4045,4045,0
20250205,115100,457390050,4045,4045,4045,4045,101
20250205,115000,456981505,4040,4040,4040,4040,750
20250205,114900,453951505,4045,4045,4045,4045,0
20250205,114800,453951505,4045,4045,4045,4045,0
20250205,114700,453951505,4045,4040,4045,4040,370
20250205,114600,452455180,4040,4040,4040,4040,0
20250205,114500,452455180,4040,4040,4040,4040,180
20250205,114400,451727980,4040,4040,4040,4040,0
20250205,114300,451727980,4040,4040,4040,4040,38
20250205,114200,451574460,4040,4040,4040,4040,0
20250205,114100,451574460,4040,4040,4040,4040,140
20250205,114000,451008860,4040,4040,4040,4040,0
20250205,113900,451008860,4040,4040,4040,4040,180
20250205,113800,450281660,4040,4040,4040,4040,0
20250205,113700,450281660,4040,4040,4040,4040,0
20250205,113600,450281660,4040,4040,4040,4040,260
20250205,113500,449231260,4035,4035,4035,4035,131
20250205,113400,448702675,4035,4035,4035,4035,100
20250205,113300,448299175,4030,4035,4035,4030,460
20250205,113200,446444325,4035,4035,4035,4035,59
20250205,113100,446206260,4035,4035,4035,4035,428
20250205,113000,444479280,4035,4035,4035,4035,0
20250205,112900,444479280,4035,4035,4035,4035,0
20250205,112800,444479280,4035,4035,4035,4035,0
20250205,112700,444479280,4035,4040,4040,4035,1000
20250205,112600,440441970,4050,4050,4050,4050,45
20250205,112500,440259720,4050,4050,4050,4050,0
20250205,112400,440259720,4050,4050,4050,4050,16
20250205,112300,440194920,4050,4050,4050,4050,0
20250205,112200,440194920,4050,4055,4055,4050,258
20250205,112100,439149830,4055,4055,4055,4055,0
20250205,112000,439149830,4055,4055,4055,4055,0
20250205,111900,439149830,4055,4045,4055,4045,221
20250205,111800,438253685,4045,4050,4050,4045,2
20250205,111700,438245590,4055,4055,4055,4055,4
20250205,111600,438229370,4055,4055,4055,4055,0
20250205,111500,438229370,4055,4055,4055,4055,26
20250205,111400,438123940,4055,4035,4055,4035,4001
20250205,111300,421979885,4035,4035,4035,4035,0
20250205,111200,421979885,4035,4035,4035,4035,6
20250205,111100,421955675,4050,4050,4050,4050,250
20250205,111000,420943175,4035,4035,4035,4035,0
20250205,110900,420943175,4035,4035,4035,4035,0
20250205,110800,420943175,4035,4035,4035,4035,0
20250205,110700,420943175,4035,4035,4035,4035,3000
20250205,110600,408838175,4040,4040,4040,4040,50
20250205,110500,408636175,4060,4060,4060,4060,0
20250205,110400,408636175,4060,4060,4060,4060,0
20250205,110300,408636175,4060,4060,4060,4060,0
20250205,110200,408636175,4060,4060,4060,4060,39
20250205,110100,408477835,4065,4065,4065,4065,1
20250205,110000,408473770,4040,4065,4065,4040,2701
20250205,105900,397559710,4045,4045,4045,4045,0
20250205,105800,397559710,4045,4045,4045,4045,0
20250205,105700,397559710,4045,4045,4045,4045,0
20250205,105600,397559710,4045,4060,4060,4045,1970
20250205,105500,389589295,4065,4065,4065,4065,210
20250205,105400,388735645,4050,4050,4050,4050,0
20250205,105300,388735645,4050,4050,4050,4050,274
20250205,105200,387625945,4045,4065,4065,4045,2210
20250205,105100,378683790,4065,4045,4065,4045,2
20250205,105000,378675680,4045,4045,4045,4045,0
20250205,104900,378675680,4045,4050,4050,4045,507
20250205,104800,376624700,4065,4065,4065,4065,47
20250205,104700,376433645,4045,4045,4045,4045,0
20250205,104600,376433645,4045,4045,4045,4045,0
20250205,104500,376433645,4045,4065,4065,4045,44
20250205,104400,376254825,4065,4065,4065,4065,0
20250205,104300,376254825,4065,4065,4065,4065,0
20250205,104200,376254825,4065,4065,4065,4065,0
20250205,104100,376254825,4065,4065,4065,4065,0
20250205,104000,376254825,4065,4065,4065,4065,0
20250205,103900,376254825,4065,4065,4065,4065,21
20250205,103800,376169460,4040,4040,4040,4040,11
20250205,103700,376125020,4040,4040,4040,4040,0
20250205,103600,376125020,4040,4040,4040,4040,61
20250205,103500,375878580,4065,4065,4065,4040,338
20250205,103400,374505510,4065,4065,4065,4065,0
20250205,103300,374505510,4065,4065,4065,4065,0
20250205,103200,374505510,4065,4065,4065,4065,1
20250205,103100,374501445,4035,4035,4035,4035,36
20250205,103000,374356185,4040,4040,4040,4040,1000
20250205,102900,370316185,4040,4040,4040,4040,0
20250205,102800,370316185,4040,4040,4040,4040,0
20250205,102700,370316185,4040,4040,4040,4040,50
20250205,102600,370114185,4065,4065,4065,4065,0
20250205,102500,370114185,4065,4065,4065,4065,0
20250205,102400,370114185,4065,4065,4065,4065,0
20250205,102300,370114185,4065,4060,4065,4060,770
20250205,102200,366984385,4065,4055,4065,4055,1707
20250205,102100,360051650,4055,4055,4055,4055,50
20250205,102000,359848900,4055,4055,4055,4055,1
20250205,101900,359844845,4055,4055,4055,4055,0
20250205,101800,359844845,4055,4055,4055,4055,0
20250205,101700,359844845,4055,4055,4055,4055,1
20250205,101600,359840790,4030,4030,4030,4030,0
20250205,101500,359840790,4030,4030,4030,4030,0
20250205,101400,359840790,4030,4030,4030,4030,0
20250205,101300,359840790,4030,4035,4035,4030,15001
20250205,101200,299385125,4035,4060,4060,4035,1001
20250205,101100,295346065,4060,4040,4060,4040,136
20250205,101000,294795905,4040,4040,4040,4040,0
20250205,100900,294795905,4040,4040,4040,4040,0
20250205,100800,294795905,4040,4040,4040,4040,100
20250205,100700,294391905,4060,4060,4060,4060,1
20250205,100600,294387845,4040,4040,4040,4040,343
20250205,100500,293002125,4060,4060,4060,4060,0
20250205,100400,293002125,4060,4060,4060,4060,32
20250205,100300,292872205,4060,4060,4060,4060,22
20250205,100200,292782885,4060,4045,4060,4035,6057
20250205,100100,268323475,4045,4045,4045,4045,200
20250205,100000,267514475,4045,4045,4045,4045,0
20250205,095900,267514475,4045,4040,4045,4040,21
20250205,095800,267429535,4045,4040,4045,4035,1823
20250205,095700,260070920,4045,4050,4050,4045,2136
20250205,095600,251426890,4050,4050,4050,4050,56
20250205,095500,251200090,4050,4050,4050,4050,497
20250205,095400,249187240,4055,4055,4055,4055,381
20250205,095300,247642285,4055,4055,4055,4055,86
20250205,095200,247293555,4055,4065,4065,4055,2240
20250205,095100,238207155,4070,4070,4070,4070,0
20250205,095000,238207155,4070,4070,4070,4070,1
20250205,094900,238203085,4055,4070,4070,4055,5000
20250205,094800,217921135,4070,4070,4070,4070,1588
20250205,094700,211457975,4070,4050,4070,4050,6522
20250205,094600,185011880,4055,4060,4060,4055,705
20250205,094500,182152605,4070,4070,4070,4070,24
20250205,094400,182054925,4070,4070,4070,4055,1002
20250205,094300,177991785,4070,4055,4070,4055,1008
20250205,094200,173904225,4055,4055,4070,4055,2001
20250205,094100,165790155,4070,4070,4070,4070,10
20250205,094000,165749455,4070,4055,4070,4055,53
20250205,093900,165534480,4055,4055,4055,4055,100
20250205,093800,165128980,4060,4065,4065,4060,44
20250205,093700,164950130,4065,4065,4065,4065,38
20250205,093600,164795660,4065,4075,4075,4065,56
20250205,093500,164567990,4075,4050,4075,4030,20931
20250205,093400,79977855,4045,4105,4105,4045,10613
20250205,093300,36895210,4055,4090,4090,4055,3000
20250205,093200,24701780,4105,4105,4105,4105,0
20250205,093100,24701780,4105,4105,4105,4105,50
20250205,093000,24496530,4105,4105,4105,4105,11
20250205,092900,24451375,4105,4105,4105,4105,1
20250205,092800,24447270,4090,4095,4095,4090,150
20250205,092700,23833745,4100,4100,4100,4100,0
20250205,092600,23833745,4100,4100,4100,4100,111
20250205,092500,23378645,4110,4110,4110,4110,0
20250205,092400,23378645,4110,4110,4110,4110,1
20250205,092300,23374535,4085,4090,4090,4085,32
20250205,092200,23243800,4115,4115,4115,4115,0
20250205,092100,23243800,4115,4115,4115,4115,1
20250205,092000,23239685,4115,4150,4150,4115,5
20250205,091900,23219005,4150,4150,4150,4150,0
20250205,091800,23219005,4150,4135,4150,4135,301
20250205,091700,21974355,4130,4130,4130,4130,300
20250205,091600,20735355,4125,4125,4125,4125,0
20250205,091500,20735355,4125,4125,4125,4125,0
20250205,091400,20735355,4125,4125,4125,4125,18
20250205,091300,20661105,4135,4120,4135,4120,1935
20250205,091200,12688890,4130,4120,4130,4120,418
20250205,091100,10966720,4080,4080,4080,4080,1
20250205,091000,10962640,4120,4120,4120,4120,1055
20250205,090900,6616040,4120,4120,4120,4120,149
20250205,090800,6002160,4120,4120,4120,4120,149
20250205,090700,5388280,4120,4100,4120,4100,186
20250205,090600,4625660,4120,4120,4120,4120,0
20250205,090500,4625660,4120,4100,4120,4100,616
20250205,090400,2094060,4060,4060,4060,4060,334
20250205,090300,738020,4100,4100,4100,4100,176
20250205,090200,16420,4120,4120,4120,4120,0
20250205,090100,16420,4120,4120,4120,4120,0
20250205,090000,16420,4120,4100,4120,4100,4