KissMeData/435620/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,214000,13726080,10440,10440,10440,10440,556
20250205,213900,13726080,10440,10440,10440,10440,0
20250205,213800,13726080,10440,10440,10440,10440,0
20250205,213700,13726080,10440,10440,10440,10440,0
20250205,213600,13726080,10440,10440,10440,10440,0
20250205,213500,13726080,10440,10440,10440,10440,0
20250205,213400,13726080,10440,10440,10440,10440,0
20250205,213300,13726080,10440,10440,10440,10440,0
20250205,213200,13726080,10440,10440,10440,10440,0
20250205,213100,13726080,10440,10440,10440,10440,0
20250205,213000,13726080,10440,10440,10440,10440,0
20250205,212900,13726080,10440,10440,10440,10440,0
20250205,212800,13726080,10440,10440,10440,10440,0
20250205,212700,13726080,10440,10440,10440,10440,0
20250205,212600,13726080,10440,10440,10440,10440,0
20250205,212500,13726080,10440,10440,10440,10440,0
20250205,212400,13726080,10440,10440,10440,10440,0
20250205,212300,13726080,10440,10440,10440,10440,0
20250205,212200,13726080,10440,10440,10440,10440,0
20250205,212100,13726080,10440,10440,10440,10440,0
20250205,212000,13726080,10440,10440,10440,10440,0
20250205,211900,13726080,10440,10440,10440,10440,0
20250205,211800,13726080,10440,10440,10440,10440,0
20250205,211700,13726080,10440,10440,10440,10440,0
20250205,211600,13726080,10440,10440,10440,10440,0
20250205,211500,13726080,10440,10440,10440,10440,0
20250205,211400,13726080,10440,10440,10440,10440,0
20250205,211300,13726080,10440,10440,10440,10440,0
20250205,211200,13726080,10440,10440,10440,10440,0
20250205,211100,13726080,10440,10440,10440,10440,0
20250205,211000,13726080,10440,10440,10440,10440,556
20250205,210900,13726080,10440,10440,10440,10440,0
20250205,210800,13726080,10440,10440,10440,10440,0
20250205,210700,13726080,10440,10440,10440,10440,0
20250205,210600,13726080,10440,10440,10440,10440,0
20250205,210500,13726080,10440,10440,10440,10440,0
20250205,210400,13726080,10440,10440,10440,10440,0
20250205,210300,13726080,10440,10440,10440,10440,0
20250205,210200,13726080,10440,10440,10440,10440,0
20250205,210100,13726080,10440,10440,10440,10440,0
20250205,210000,13726080,10440,10440,10440,10440,0
20250205,205900,13726080,10440,10440,10440,10440,0
20250205,205800,13726080,10440,10440,10440,10440,0
20250205,205700,13726080,10440,10440,10440,10440,0
20250205,205600,13726080,10440,10440,10440,10440,0
20250205,205500,13726080,10440,10440,10440,10440,0
20250205,205400,13726080,10440,10440,10440,10440,0
20250205,205300,13726080,10440,10440,10440,10440,0
20250205,205200,13726080,10440,10440,10440,10440,0
20250205,205100,13726080,10440,10440,10440,10440,0
20250205,205000,13726080,10440,10440,10440,10440,0
20250205,204900,13726080,10440,10440,10440,10440,0
20250205,204800,13726080,10440,10440,10440,10440,0
20250205,204700,13726080,10440,10440,10440,10440,0
20250205,204600,13726080,10440,10440,10440,10440,0
20250205,204500,13726080,10440,10440,10440,10440,0
20250205,204400,13726080,10440,10440,10440,10440,0
20250205,204300,13726080,10440,10440,10440,10440,0
20250205,204200,13726080,10440,10440,10440,10440,0
20250205,204100,13726080,10440,10440,10440,10440,0
20250205,204000,13726080,10440,10440,10440,10440,556
20250205,203900,13726080,10440,10440,10440,10440,0
20250205,203800,13726080,10440,10440,10440,10440,0
20250205,203700,13726080,10440,10440,10440,10440,0
20250205,203600,13726080,10440,10440,10440,10440,0
20250205,203500,13726080,10440,10440,10440,10440,0
20250205,203400,13726080,10440,10440,10440,10440,0
20250205,203300,13726080,10440,10440,10440,10440,0
20250205,203200,13726080,10440,10440,10440,10440,0
20250205,203100,13726080,10440,10440,10440,10440,0
20250205,203000,13726080,10440,10440,10440,10440,0
20250205,202900,13726080,10440,10440,10440,10440,0
20250205,202800,13726080,10440,10440,10440,10440,0
20250205,202700,13726080,10440,10440,10440,10440,0
20250205,202600,13726080,10440,10440,10440,10440,0
20250205,202500,13726080,10440,10440,10440,10440,0
20250205,202400,13726080,10440,10440,10440,10440,0
20250205,202300,13726080,10440,10440,10440,10440,0
20250205,202200,13726080,10440,10440,10440,10440,0
20250205,202100,13726080,10440,10440,10440,10440,0
20250205,202000,13726080,10440,10440,10440,10440,0
20250205,201900,13726080,10440,10440,10440,10440,0
20250205,201800,13726080,10440,10440,10440,10440,0
20250205,201700,13726080,10440,10440,10440,10440,0
20250205,201600,13726080,10440,10440,10440,10440,0
20250205,201500,13726080,10440,10440,10440,10440,0
20250205,201400,13726080,10440,10440,10440,10440,0
20250205,201300,13726080,10440,10440,10440,10440,0
20250205,201200,13726080,10440,10440,10440,10440,0
20250205,201100,13726080,10440,10440,10440,10440,0
20250205,201000,13726080,10440,10440,10440,10440,556
20250205,200900,13726080,10440,10440,10440,10440,0
20250205,200800,13726080,10440,10440,10440,10440,0
20250205,200700,13726080,10440,10440,10440,10440,0
20250205,200600,13726080,10440,10440,10440,10440,0
20250205,200500,13726080,10440,10440,10440,10440,0
20250205,200400,13726080,10440,10440,10440,10440,0
20250205,200300,13726080,10440,10440,10440,10440,0
20250205,200200,13726080,10440,10440,10440,10440,0
20250205,200100,13726080,10440,10440,10440,10440,0
20250205,200000,13726080,10440,10440,10440,10440,0
20250205,195900,13726080,10440,10440,10440,10440,0
20250205,195800,13726080,10440,10440,10440,10440,0
20250205,195700,13726080,10440,10440,10440,10440,0
20250205,195600,13726080,10440,10440,10440,10440,0
20250205,195500,13726080,10440,10440,10440,10440,0
20250205,195400,13726080,10440,10440,10440,10440,0
20250205,195300,13726080,10440,10440,10440,10440,0
20250205,195200,13726080,10440,10440,10440,10440,0
20250205,195100,13726080,10440,10440,10440,10440,0
20250205,195000,13726080,10440,10440,10440,10440,0
20250205,194900,13726080,10440,10440,10440,10440,0
20250205,194800,13726080,10440,10440,10440,10440,0
20250205,194700,13726080,10440,10440,10440,10440,0
20250205,194600,13726080,10440,10440,10440,10440,0
20250205,194500,13726080,10440,10440,10440,10440,0
20250205,194400,13726080,10440,10440,10440,10440,0
20250205,194300,13726080,10440,10440,10440,10440,0
20250205,194200,13726080,10440,10440,10440,10440,0
20250205,194100,13726080,10440,10440,10440,10440,0
20250205,194000,13726080,10440,10440,10440,10440,556
20250205,193900,13726080,10440,10440,10440,10440,0
20250205,193800,13726080,10440,10440,10440,10440,0
20250205,193700,13726080,10440,10440,10440,10440,0
20250205,193600,13726080,10440,10440,10440,10440,0
20250205,193500,13726080,10440,10440,10440,10440,0
20250205,193400,13726080,10440,10440,10440,10440,0
20250205,193300,13726080,10440,10440,10440,10440,0
20250205,193200,13726080,10440,10440,10440,10440,0
20250205,193100,13726080,10440,10440,10440,10440,0
20250205,193000,13726080,10440,10440,10440,10440,0
20250205,192900,13726080,10440,10440,10440,10440,0
20250205,192800,13726080,10440,10440,10440,10440,0
20250205,192700,13726080,10440,10440,10440,10440,0
20250205,192600,13726080,10440,10440,10440,10440,0
20250205,192500,13726080,10440,10440,10440,10440,0
20250205,192400,13726080,10440,10440,10440,10440,0
20250205,192300,13726080,10440,10440,10440,10440,0
20250205,192200,13726080,10440,10440,10440,10440,0
20250205,192100,13726080,10440,10440,10440,10440,0
20250205,192000,13726080,10440,10440,10440,10440,0
20250205,191900,13726080,10440,10440,10440,10440,0
20250205,191800,13726080,10440,10440,10440,10440,0
20250205,191700,13726080,10440,10440,10440,10440,0
20250205,191600,13726080,10440,10440,10440,10440,0
20250205,191500,13726080,10440,10440,10440,10440,0
20250205,191400,13726080,10440,10440,10440,10440,0
20250205,191300,13726080,10440,10440,10440,10440,0
20250205,191200,13726080,10440,10440,10440,10440,0
20250205,191100,13726080,10440,10440,10440,10440,0
20250205,191000,13726080,10440,10440,10440,10440,556
20250205,190900,13726080,10440,10440,10440,10440,0
20250205,190800,13726080,10440,10440,10440,10440,0
20250205,190700,13726080,10440,10440,10440,10440,0
20250205,190600,13726080,10440,10440,10440,10440,0
20250205,190500,13726080,10440,10440,10440,10440,0
20250205,190400,13726080,10440,10440,10440,10440,0
20250205,190300,13726080,10440,10440,10440,10440,0
20250205,190200,13726080,10440,10440,10440,10440,0
20250205,190100,13726080,10440,10440,10440,10440,0
20250205,190000,13726080,10440,10440,10440,10440,0
20250205,185900,13726080,10440,10440,10440,10440,0
20250205,185800,13726080,10440,10440,10440,10440,0
20250205,185700,13726080,10440,10440,10440,10440,0
20250205,185600,13726080,10440,10440,10440,10440,0
20250205,185500,13726080,10440,10440,10440,10440,0
20250205,185400,13726080,10440,10440,10440,10440,0
20250205,185300,13726080,10440,10440,10440,10440,0
20250205,185200,13726080,10440,10440,10440,10440,0
20250205,185100,13726080,10440,10440,10440,10440,0
20250205,185000,13726080,10440,10440,10440,10440,0
20250205,184900,13726080,10440,10440,10440,10440,0
20250205,184800,13726080,10440,10440,10440,10440,0
20250205,184700,13726080,10440,10440,10440,10440,0
20250205,184600,13726080,10440,10440,10440,10440,0
20250205,184500,13726080,10440,10440,10440,10440,0
20250205,184400,13726080,10440,10440,10440,10440,0
20250205,184300,13726080,10440,10440,10440,10440,0
20250205,184200,13726080,10440,10440,10440,10440,0
20250205,184100,13726080,10440,10440,10440,10440,0
20250205,184000,13726080,10440,10440,10440,10440,556
20250205,183900,13726080,10440,10440,10440,10440,0
20250205,183800,13726080,10440,10440,10440,10440,0
20250205,183700,13726080,10440,10440,10440,10440,0
20250205,183600,13726080,10440,10440,10440,10440,0
20250205,183500,13726080,10440,10440,10440,10440,0
20250205,183400,13726080,10440,10440,10440,10440,0
20250205,183300,13726080,10440,10440,10440,10440,0
20250205,183200,13726080,10440,10440,10440,10440,0
20250205,183100,13726080,10440,10440,10440,10440,0
20250205,183000,13726080,10440,10440,10440,10440,0
20250205,182900,13726080,10440,10440,10440,10440,0
20250205,182800,13726080,10440,10440,10440,10440,0
20250205,182700,13726080,10440,10440,10440,10440,0
20250205,182600,13726080,10440,10440,10440,10440,0
20250205,182500,13726080,10440,10440,10440,10440,0
20250205,182400,13726080,10440,10440,10440,10440,0
20250205,182300,13726080,10440,10440,10440,10440,0
20250205,182200,13726080,10440,10440,10440,10440,0
20250205,182100,13726080,10440,10440,10440,10440,0
20250205,182000,13726080,10440,10440,10440,10440,0
20250205,181900,13726080,10440,10440,10440,10440,0
20250205,181800,13726080,10440,10440,10440,10440,0
20250205,181700,13726080,10440,10440,10440,10440,0
20250205,181600,13726080,10440,10440,10440,10440,0
20250205,181500,13726080,10440,10440,10440,10440,0
20250205,181400,13726080,10440,10440,10440,10440,0
20250205,181300,13726080,10440,10440,10440,10440,0
20250205,181200,13726080,10440,10440,10440,10440,0
20250205,181100,13726080,10440,10440,10440,10440,0
20250205,181000,13726080,10440,10440,10440,10440,556
20250205,180900,13726080,10440,10440,10440,10440,0
20250205,180800,13726080,10440,10440,10440,10440,0
20250205,180700,13726080,10440,10440,10440,10440,0
20250205,180600,13726080,10440,10440,10440,10440,0
20250205,180500,13726080,10440,10440,10440,10440,0
20250205,180400,13726080,10440,10440,10440,10440,0
20250205,180300,13726080,10440,10440,10440,10440,0
20250205,180200,13726080,10440,10440,10440,10440,0
20250205,180100,13726080,10440,10440,10440,10440,0
20250205,180000,13726080,10440,10440,10440,10440,0
20250205,175900,13726080,10440,10440,10440,10440,0
20250205,175800,13726080,10440,10440,10440,10440,0
20250205,175700,13726080,10440,10440,10440,10440,0
20250205,175600,13726080,10440,10440,10440,10440,0
20250205,175500,13726080,10440,10440,10440,10440,0
20250205,175400,13726080,10440,10440,10440,10440,0
20250205,175300,13726080,10440,10440,10440,10440,0
20250205,175200,13726080,10440,10440,10440,10440,0
20250205,175100,13726080,10440,10440,10440,10440,0
20250205,175000,13726080,10440,10440,10440,10440,0
20250205,174900,13726080,10440,10440,10440,10440,0
20250205,174800,13726080,10440,10440,10440,10440,0
20250205,174700,13726080,10440,10440,10440,10440,0
20250205,174600,13726080,10440,10440,10440,10440,0
20250205,174500,13726080,10440,10440,10440,10440,0
20250205,174400,13726080,10440,10440,10440,10440,0
20250205,174300,13726080,10440,10440,10440,10440,0
20250205,174200,13726080,10440,10440,10440,10440,0
20250205,174100,13726080,10440,10440,10440,10440,0
20250205,174000,13726080,10440,10440,10440,10440,556
20250205,173900,13726080,10440,10440,10440,10440,0
20250205,173800,13726080,10440,10440,10440,10440,0
20250205,173700,13726080,10440,10440,10440,10440,0
20250205,173600,13726080,10440,10440,10440,10440,0
20250205,173500,13726080,10440,10440,10440,10440,0
20250205,173400,13726080,10440,10440,10440,10440,0
20250205,173300,13726080,10440,10440,10440,10440,0
20250205,173200,13726080,10440,10440,10440,10440,0
20250205,173100,13726080,10440,10440,10440,10440,0
20250205,173000,13726080,10440,10440,10440,10440,0
20250205,172900,13726080,10440,10440,10440,10440,0
20250205,172800,13726080,10440,10440,10440,10440,0
20250205,172700,13726080,10440,10440,10440,10440,0
20250205,172600,13726080,10440,10440,10440,10440,0
20250205,172500,13726080,10440,10440,10440,10440,0
20250205,172400,13726080,10440,10440,10440,10440,0
20250205,172300,13726080,10440,10440,10440,10440,0
20250205,172200,13726080,10440,10440,10440,10440,0
20250205,172100,13726080,10440,10440,10440,10440,0
20250205,172000,13726080,10440,10440,10440,10440,0
20250205,171900,13726080,10440,10440,10440,10440,0
20250205,171800,13726080,10440,10440,10440,10440,0
20250205,171700,13726080,10440,10440,10440,10440,0
20250205,171600,13726080,10440,10440,10440,10440,0
20250205,171500,13726080,10440,10440,10440,10440,0
20250205,171400,13726080,10440,10440,10440,10440,0
20250205,171300,13726080,10440,10440,10440,10440,0
20250205,171200,13726080,10440,10440,10440,10440,0
20250205,171100,13726080,10440,10440,10440,10440,0
20250205,171000,13726080,10440,10440,10440,10440,556
20250205,170900,13726080,10440,10440,10440,10440,0
20250205,170800,13726080,10440,10440,10440,10440,0
20250205,170700,13726080,10440,10440,10440,10440,0
20250205,170600,13726080,10440,10440,10440,10440,0
20250205,170500,13726080,10440,10440,10440,10440,0
20250205,170400,13726080,10440,10440,10440,10440,0
20250205,170300,13726080,10440,10440,10440,10440,0
20250205,170200,13726080,10440,10440,10440,10440,0
20250205,170100,13726080,10440,10440,10440,10440,0
20250205,170000,13726080,10440,10440,10440,10440,0
20250205,165900,13726080,10440,10440,10440,10440,0
20250205,165800,13726080,10440,10440,10440,10440,0
20250205,165700,13726080,10440,10440,10440,10440,0
20250205,165600,13726080,10440,10440,10440,10440,0
20250205,165500,13726080,10440,10440,10440,10440,0
20250205,165400,13726080,10440,10440,10440,10440,0
20250205,165300,13726080,10440,10440,10440,10440,0
20250205,165200,13726080,10440,10440,10440,10440,0
20250205,165100,13726080,10440,10440,10440,10440,0
20250205,165000,13726080,10440,10440,10440,10440,0
20250205,164900,13726080,10440,10440,10440,10440,0
20250205,164800,13726080,10440,10440,10440,10440,0
20250205,164700,13726080,10440,10440,10440,10440,0
20250205,164600,13726080,10440,10440,10440,10440,0
20250205,164500,13726080,10440,10440,10440,10440,0
20250205,164400,13726080,10440,10440,10440,10440,0
20250205,164300,13726080,10440,10440,10440,10440,0
20250205,164200,13726080,10440,10440,10440,10440,0
20250205,164100,13726080,10440,10440,10440,10440,0
20250205,164000,13726080,10440,10440,10440,10440,556
20250205,163900,13726080,10440,10440,10440,10440,0
20250205,163800,13726080,10440,10440,10440,10440,0
20250205,163700,13726080,10440,10440,10440,10440,0
20250205,163600,13726080,10440,10440,10440,10440,0
20250205,163500,13726080,10440,10440,10440,10440,0
20250205,163400,13726080,10440,10440,10440,10440,0
20250205,163300,13726080,10440,10440,10440,10440,0
20250205,163200,13726080,10440,10440,10440,10440,0
20250205,163100,13726080,10440,10440,10440,10440,0
20250205,163000,13726080,10440,10440,10440,10440,0
20250205,162900,13726080,10440,10440,10440,10440,0
20250205,162800,13726080,10440,10440,10440,10440,0
20250205,162700,13726080,10440,10440,10440,10440,0
20250205,162600,13726080,10440,10440,10440,10440,0
20250205,162500,13726080,10440,10440,10440,10440,0
20250205,162400,13726080,10440,10440,10440,10440,0
20250205,162300,13726080,10440,10440,10440,10440,0
20250205,162200,13726080,10440,10440,10440,10440,0
20250205,162100,13726080,10440,10440,10440,10440,0
20250205,162000,13726080,10440,10440,10440,10440,0
20250205,161900,13726080,10440,10440,10440,10440,0
20250205,161800,13726080,10440,10440,10440,10440,0
20250205,161700,13726080,10440,10440,10440,10440,0
20250205,161600,13726080,10440,10440,10440,10440,0
20250205,161500,13726080,10440,10440,10440,10440,0
20250205,161400,13726080,10440,10440,10440,10440,0
20250205,161300,13726080,10440,10440,10440,10440,0
20250205,161200,13726080,10440,10440,10440,10440,0
20250205,161100,13726080,10440,10440,10440,10440,0
20250205,161000,13726080,10440,10440,10440,10440,556
20250205,160900,13726080,10440,10440,10440,10440,0
20250205,160800,13726080,10440,10440,10440,10440,0
20250205,160700,13726080,10440,10440,10440,10440,0
20250205,160600,13726080,10440,10440,10440,10440,0
20250205,160500,13726080,10440,10440,10440,10440,0
20250205,160400,13726080,10440,10440,10440,10440,0
20250205,160300,13726080,10440,10440,10440,10440,0
20250205,160200,13726080,10440,10440,10440,10440,0
20250205,160100,13726080,10440,10440,10440,10440,0
20250205,160000,13726080,10440,10440,10440,10440,0
20250205,155900,13726080,10440,10440,10440,10440,0
20250205,155800,13726080,10440,10440,10440,10440,0
20250205,155700,13726080,10440,10440,10440,10440,0
20250205,155600,13726080,10440,10440,10440,10440,0
20250205,155500,13726080,10440,10440,10440,10440,0
20250205,155400,13726080,10440,10440,10440,10440,0
20250205,155300,13726080,10440,10440,10440,10440,0
20250205,155200,13726080,10440,10440,10440,10440,0
20250205,155100,13726080,10440,10440,10440,10440,0
20250205,155000,13726080,10440,10440,10440,10440,0
20250205,154900,13726080,10440,10440,10440,10440,0
20250205,154800,13726080,10440,10440,10440,10440,0
20250205,154700,13726080,10440,10440,10440,10440,0
20250205,154600,13726080,10440,10440,10440,10440,0
20250205,154500,13726080,10440,10440,10440,10440,0
20250205,154400,13726080,10440,10440,10440,10440,0
20250205,154300,13726080,10440,10440,10440,10440,0
20250205,154200,13726080,10440,10440,10440,10440,0
20250205,154100,13726080,10440,10440,10440,10440,0
20250205,154000,13726080,10440,10440,10440,10440,556
20250205,153900,13726080,10440,10440,10440,10440,0
20250205,153800,13726080,10440,10440,10440,10440,0
20250205,153700,13726080,10440,10440,10440,10440,0
20250205,153600,13726080,10440,10440,10440,10440,0
20250205,153500,13726080,10440,10440,10440,10440,0
20250205,153400,13726080,10440,10440,10440,10440,0
20250205,153300,13726080,10440,10440,10440,10440,0
20250205,153200,13726080,10440,10440,10440,10440,0
20250205,153100,13726080,10440,10440,10440,10440,0
20250205,153000,13726080,10440,10440,10440,10440,556
20250205,152900,7921440,10440,10440,10440,10440,0
20250205,152800,7921440,10440,10440,10440,10440,0
20250205,152700,7921440,10440,10440,10440,10440,0
20250205,152600,7921440,10440,10440,10440,10440,0
20250205,152500,7921440,10440,10440,10440,10440,0
20250205,152400,7921440,10440,10440,10440,10440,0
20250205,152300,7921440,10440,10440,10440,10440,0
20250205,152200,7921440,10440,10440,10440,10440,0
20250205,152100,7921440,10440,10440,10440,10440,0
20250205,152000,7921440,10440,10440,10440,10440,0
20250205,151900,7921440,10440,10440,10440,10440,0
20250205,151800,7921440,10440,10440,10440,10440,0
20250205,151700,7921440,10440,10440,10440,10440,500
20250205,151600,2701440,10440,10440,10440,10440,0
20250205,151500,2701440,10440,10440,10440,10440,0
20250205,151400,2701440,10440,10440,10440,10440,0
20250205,151300,2701440,10440,10440,10440,10440,0
20250205,151200,2701440,10440,10440,10440,10440,0
20250205,151100,2701440,10440,10440,10440,10440,0
20250205,151000,2701440,10440,10440,10440,10440,1
20250205,150900,2691000,10440,10440,10440,10440,0
20250205,150800,2691000,10440,10440,10440,10440,0
20250205,150700,2691000,10440,10440,10440,10440,0
20250205,150600,2691000,10440,10440,10440,10440,0
20250205,150500,2691000,10440,10440,10440,10440,0
20250205,150400,2691000,10440,10440,10440,10440,1
20250205,150300,2680560,10430,10430,10430,10430,0
20250205,150200,2680560,10430,10430,10430,10430,0
20250205,150100,2680560,10430,10430,10430,10430,0
20250205,150000,2680560,10430,10430,10430,10430,0
20250205,145900,2680560,10430,10430,10430,10430,2
20250205,145800,2659700,10430,10430,10430,10430,0
20250205,145700,2659700,10430,10430,10430,10430,0
20250205,145600,2659700,10430,10430,10430,10430,0
20250205,145500,2659700,10430,10430,10430,10430,0
20250205,145400,2659700,10430,10430,10430,10430,166
20250205,145300,928320,10440,10440,10440,10440,0
20250205,145200,928320,10440,10440,10440,10440,0
20250205,145100,928320,10440,10440,10440,10440,0
20250205,145000,928320,10440,10440,10440,10440,1
20250205,144900,917880,10430,10430,10430,10430,0
20250205,144800,917880,10430,10430,10430,10430,0
20250205,144700,917880,10430,10430,10430,10430,0
20250205,144600,917880,10430,10430,10430,10430,0
20250205,144500,917880,10430,10430,10430,10430,0
20250205,144400,917880,10430,10430,10430,10430,0
20250205,144300,917880,10430,10430,10430,10430,0
20250205,144200,917880,10430,10430,10430,10430,0
20250205,144100,917880,10430,10430,10430,10430,0
20250205,144000,917880,10430,10430,10430,10430,0
20250205,143900,917880,10430,10430,10430,10430,0
20250205,143800,917880,10430,10430,10430,10430,0
20250205,143700,917880,10430,10430,10430,10430,0
20250205,143600,917880,10430,10430,10430,10430,0
20250205,143500,917880,10430,10430,10430,10430,0
20250205,143400,917880,10430,10430,10430,10430,0
20250205,143300,917880,10430,10430,10430,10430,0
20250205,143200,917880,10430,10430,10430,10430,0
20250205,143100,917880,10430,10430,10430,10430,0
20250205,143000,917880,10430,10430,10430,10430,0
20250205,142900,917880,10430,10430,10430,10430,0
20250205,142800,917880,10430,10430,10430,10430,0
20250205,142700,917880,10430,10430,10430,10430,0
20250205,142600,917880,10430,10430,10430,10430,0
20250205,142500,917880,10430,10430,10430,10430,0
20250205,142400,917880,10430,10430,10430,10430,0
20250205,142300,917880,10430,10430,10430,10430,0
20250205,142200,917880,10430,10430,10430,10430,0
20250205,142100,917880,10430,10430,10430,10430,0
20250205,142000,917880,10430,10430,10430,10430,0
20250205,141900,917880,10430,10430,10430,10430,0
20250205,141800,917880,10430,10430,10430,10430,0
20250205,141700,917880,10430,10430,10430,10430,0
20250205,141600,917880,10430,10430,10430,10430,0
20250205,141500,917880,10430,10430,10430,10430,0
20250205,141400,917880,10430,10430,10430,10430,0
20250205,141300,917880,10430,10430,10430,10430,0
20250205,141200,917880,10430,10430,10430,10430,0
20250205,141100,917880,10430,10430,10430,10430,0
20250205,141000,917880,10430,10430,10430,10430,0
20250205,140900,917880,10430,10430,10430,10430,0
20250205,140800,917880,10430,10430,10430,10430,0
20250205,140700,917880,10430,10430,10430,10430,0
20250205,140600,917880,10430,10430,10430,10430,0
20250205,140500,917880,10430,10430,10430,10430,0
20250205,140400,917880,10430,10430,10430,10430,0
20250205,140300,917880,10430,10430,10430,10430,0
20250205,140200,917880,10430,10430,10430,10430,0
20250205,140100,917880,10430,10430,10430,10430,0
20250205,140000,917880,10430,10430,10430,10430,0
20250205,135900,917880,10430,10430,10430,10430,0
20250205,135800,917880,10430,10430,10430,10430,0
20250205,135700,917880,10430,10430,10430,10430,0
20250205,135600,917880,10430,10430,10430,10430,0
20250205,135500,917880,10430,10430,10430,10430,0
20250205,135400,917880,10430,10430,10430,10430,0
20250205,135300,917880,10430,10430,10430,10430,0
20250205,135200,917880,10430,10430,10430,10430,0
20250205,135100,917880,10430,10430,10430,10430,0
20250205,135000,917880,10430,10430,10430,10430,0
20250205,134900,917880,10430,10430,10430,10430,0
20250205,134800,917880,10430,10430,10430,10430,0
20250205,134700,917880,10430,10430,10430,10430,0
20250205,134600,917880,10430,10430,10430,10430,0
20250205,134500,917880,10430,10430,10430,10430,0
20250205,134400,917880,10430,10430,10430,10430,0
20250205,134300,917880,10430,10430,10430,10430,0
20250205,134200,917880,10430,10430,10430,10430,0
20250205,134100,917880,10430,10430,10430,10430,0
20250205,134000,917880,10430,10430,10430,10430,0
20250205,133900,917880,10430,10430,10430,10430,0
20250205,133800,917880,10430,10430,10430,10430,0
20250205,133700,917880,10430,10430,10430,10430,0
20250205,133600,917880,10430,10430,10430,10430,0
20250205,133500,917880,10430,10430,10430,10430,0
20250205,133400,917880,10430,10430,10430,10430,0
20250205,133300,917880,10430,10430,10430,10430,0
20250205,133200,917880,10430,10430,10430,10430,0
20250205,133100,917880,10430,10430,10430,10430,0
20250205,133000,917880,10430,10430,10430,10430,0
20250205,132900,917880,10430,10430,10430,10430,0
20250205,132800,917880,10430,10430,10430,10430,0
20250205,132700,917880,10430,10430,10430,10430,0
20250205,132600,917880,10430,10430,10430,10430,0
20250205,132500,917880,10430,10430,10430,10430,0
20250205,132400,917880,10430,10430,10430,10430,0
20250205,132300,917880,10430,10430,10430,10430,0
20250205,132200,917880,10430,10430,10430,10430,0
20250205,132100,917880,10430,10430,10430,10430,0
20250205,132000,917880,10430,10430,10430,10430,0
20250205,131900,917880,10430,10430,10430,10430,0
20250205,131800,917880,10430,10430,10430,10430,0
20250205,131700,917880,10430,10430,10430,10430,0
20250205,131600,917880,10430,10430,10430,10430,0
20250205,131500,917880,10430,10430,10430,10430,0
20250205,131400,917880,10430,10430,10430,10430,0
20250205,131300,917880,10430,10430,10430,10430,0
20250205,131200,917880,10430,10430,10430,10430,0
20250205,131100,917880,10430,10430,10430,10430,0
20250205,131000,917880,10430,10430,10430,10430,0
20250205,130900,917880,10430,10430,10430,10430,0
20250205,130800,917880,10430,10430,10430,10430,0
20250205,130700,917880,10430,10430,10430,10430,0
20250205,130600,917880,10430,10430,10430,10430,0
20250205,130500,917880,10430,10430,10430,10430,0
20250205,130400,917880,10430,10430,10430,10430,0
20250205,130300,917880,10430,10430,10430,10430,0
20250205,130200,917880,10430,10430,10430,10430,0
20250205,130100,917880,10430,10430,10430,10430,0
20250205,130000,917880,10430,10440,10440,10430,2
20250205,125900,897010,10430,10430,10430,10430,0
20250205,125800,897010,10430,10430,10430,10430,0
20250205,125700,897010,10430,10430,10430,10430,0
20250205,125600,897010,10430,10430,10430,10430,0
20250205,125500,897010,10430,10430,10430,10430,0
20250205,125400,897010,10430,10430,10430,10430,0
20250205,125300,897010,10430,10430,10430,10430,0
20250205,125200,897010,10430,10430,10430,10430,0
20250205,125100,897010,10430,10430,10430,10430,0
20250205,125000,897010,10430,10430,10430,10430,0
20250205,124900,897010,10430,10430,10430,10430,0
20250205,124800,897010,10430,10430,10430,10430,0
20250205,124700,897010,10430,10430,10430,10430,0
20250205,124600,897010,10430,10430,10430,10430,0
20250205,124500,897010,10430,10430,10430,10430,0
20250205,124400,897010,10430,10430,10430,10430,0
20250205,124300,897010,10430,10430,10430,10430,0
20250205,124200,897010,10430,10430,10430,10430,0
20250205,124100,897010,10430,10430,10430,10430,0
20250205,124000,897010,10430,10430,10430,10430,0
20250205,123900,897010,10430,10430,10430,10430,0
20250205,123800,897010,10430,10430,10430,10430,0
20250205,123700,897010,10430,10430,10430,10430,0
20250205,123600,897010,10430,10430,10430,10430,0
20250205,123500,897010,10430,10430,10430,10430,0
20250205,123400,897010,10430,10430,10430,10430,0
20250205,123300,897010,10430,10430,10430,10430,0
20250205,123200,897010,10430,10430,10430,10430,0
20250205,123100,897010,10430,10430,10430,10430,0
20250205,123000,897010,10430,10430,10430,10430,0
20250205,122900,897010,10430,10430,10430,10430,0
20250205,122800,897010,10430,10430,10430,10430,0
20250205,122700,897010,10430,10430,10430,10430,0
20250205,122600,897010,10430,10430,10430,10430,0
20250205,122500,897010,10430,10430,10430,10430,0
20250205,122400,897010,10430,10430,10430,10430,0
20250205,122300,897010,10430,10430,10430,10430,0
20250205,122200,897010,10430,10430,10430,10430,0
20250205,122100,897010,10430,10430,10430,10430,0
20250205,122000,897010,10430,10430,10430,10430,0
20250205,121900,897010,10430,10430,10430,10430,0
20250205,121800,897010,10430,10430,10430,10430,0
20250205,121700,897010,10430,10430,10430,10430,0
20250205,121600,897010,10430,10430,10430,10430,0
20250205,121500,897010,10430,10430,10430,10430,0
20250205,121400,897010,10430,10430,10430,10430,0
20250205,121300,897010,10430,10430,10430,10430,0
20250205,121200,897010,10430,10430,10430,10430,0
20250205,121100,897010,10430,10430,10430,10430,0
20250205,121000,897010,10430,10430,10430,10430,2
20250205,120900,876150,10430,10430,10430,10430,0
20250205,120800,876150,10430,10430,10430,10430,0
20250205,120700,876150,10430,10430,10430,10430,0
20250205,120600,876150,10430,10430,10430,10430,0
20250205,120500,876150,10430,10430,10430,10430,0
20250205,120400,876150,10430,10430,10430,10430,0
20250205,120300,876150,10430,10430,10430,10430,0
20250205,120200,876150,10430,10430,10430,10430,0
20250205,120100,876150,10430,10430,10430,10430,0
20250205,120000,876150,10430,10430,10430,10430,0
20250205,115900,876150,10430,10430,10430,10430,0
20250205,115800,876150,10430,10430,10430,10430,0
20250205,115700,876150,10430,10430,10430,10430,0
20250205,115600,876150,10430,10430,10430,10430,0
20250205,115500,876150,10430,10430,10430,10430,0
20250205,115400,876150,10430,10430,10430,10430,0
20250205,115300,876150,10430,10430,10430,10430,0
20250205,115200,876150,10430,10430,10430,10430,0
20250205,115100,876150,10430,10430,10430,10430,0
20250205,115000,876150,10430,10430,10430,10430,0
20250205,114900,876150,10430,10430,10430,10430,0
20250205,114800,876150,10430,10430,10430,10430,0
20250205,114700,876150,10430,10430,10430,10430,0
20250205,114600,876150,10430,10430,10430,10430,0
20250205,114500,876150,10430,10430,10430,10430,0
20250205,114400,876150,10430,10430,10430,10430,0
20250205,114300,876150,10430,10430,10430,10430,0
20250205,114200,876150,10430,10430,10430,10430,0
20250205,114100,876150,10430,10430,10430,10430,0
20250205,114000,876150,10430,10430,10430,10430,0
20250205,113900,876150,10430,10430,10430,10430,0
20250205,113800,876150,10430,10430,10430,10430,0
20250205,113700,876150,10430,10430,10430,10430,0
20250205,113600,876150,10430,10430,10430,10430,0
20250205,113500,876150,10430,10430,10430,10430,40
20250205,113400,458950,10430,10430,10430,10430,20
20250205,113300,250350,10430,10430,10430,10430,20
20250205,113200,41750,10440,10440,10440,10440,0
20250205,113100,41750,10440,10440,10440,10440,0
20250205,113000,41750,10440,10440,10440,10440,0
20250205,112900,41750,10440,10440,10440,10440,0
20250205,112800,41750,10440,10440,10440,10440,0
20250205,112700,41750,10440,10440,10440,10440,0
20250205,112600,41750,10440,10440,10440,10440,0
20250205,112500,41750,10440,10440,10440,10440,0
20250205,112400,41750,10440,10440,10440,10440,0
20250205,112300,41750,10440,10440,10440,10440,0
20250205,112200,41750,10440,10440,10440,10440,0
20250205,112100,41750,10440,10440,10440,10440,0
20250205,112000,41750,10440,10440,10440,10440,0
20250205,111900,41750,10440,10440,10440,10440,0
20250205,111800,41750,10440,10440,10440,10440,0
20250205,111700,41750,10440,10440,10440,10440,0
20250205,111600,41750,10440,10440,10440,10440,0
20250205,111500,41750,10440,10440,10440,10440,0
20250205,111400,41750,10440,10440,10440,10440,0
20250205,111300,41750,10440,10440,10440,10440,0
20250205,111200,41750,10440,10440,10440,10440,0
20250205,111100,41750,10440,10440,10440,10440,0
20250205,111000,41750,10440,10440,10440,10440,0
20250205,110900,41750,10440,10440,10440,10440,0
20250205,110800,41750,10440,10440,10440,10440,0
20250205,110700,41750,10440,10440,10440,10440,0
20250205,110600,41750,10440,10440,10440,10440,0
20250205,110500,41750,10440,10440,10440,10440,0
20250205,110400,41750,10440,10440,10440,10440,0
20250205,110300,41750,10440,10440,10440,10440,0
20250205,110200,41750,10440,10440,10440,10440,0
20250205,110100,41750,10440,10440,10440,10440,0
20250205,110000,41750,10440,10440,10440,10440,0
20250205,105900,41750,10440,10440,10440,10440,0
20250205,105800,41750,10440,10440,10440,10440,0
20250205,105700,41750,10440,10440,10440,10440,2
20250205,105600,20870,10440,10440,10440,10440,0
20250205,105500,20870,10440,10440,10440,10440,0
20250205,105400,20870,10440,10440,10440,10440,0
20250205,105300,20870,10440,10440,10440,10440,0
20250205,105200,20870,10440,10440,10440,10440,0
20250205,105100,20870,10440,10440,10440,10440,0
20250205,105000,20870,10440,10440,10440,10440,0
20250205,104900,20870,10440,10440,10440,10440,0
20250205,104800,20870,10440,10440,10440,10440,0
20250205,104700,20870,10440,10440,10440,10440,0
20250205,104600,20870,10440,10440,10440,10440,0
20250205,104500,20870,10440,10440,10440,10440,0
20250205,104400,20870,10440,10440,10440,10440,0
20250205,104300,20870,10440,10440,10440,10440,0
20250205,104200,20870,10440,10440,10440,10440,0
20250205,104100,20870,10440,10440,10440,10440,0
20250205,104000,20870,10440,10440,10440,10440,0
20250205,103900,20870,10440,10440,10440,10440,0
20250205,103800,20870,10440,10440,10440,10440,0
20250205,103700,20870,10440,10440,10440,10440,0
20250205,103600,20870,10440,10440,10440,10440,0
20250205,103500,20870,10440,10440,10440,10440,0
20250205,103400,20870,10440,10440,10440,10440,0
20250205,103300,20870,10440,10440,10440,10440,0
20250205,103200,20870,10440,10440,10440,10440,0
20250205,103100,20870,10440,10440,10440,10440,0
20250205,103000,20870,10440,10440,10440,10440,0
20250205,102900,20870,10440,10440,10440,10440,0
20250205,102800,20870,10440,10440,10440,10440,0
20250205,102700,20870,10440,10440,10440,10440,0
20250205,102600,20870,10440,10440,10440,10440,0
20250205,102500,20870,10440,10440,10440,10440,0
20250205,102400,20870,10440,10440,10440,10440,0
20250205,102300,20870,10440,10440,10440,10440,0
20250205,102200,20870,10440,10440,10440,10440,0
20250205,102100,20870,10440,10440,10440,10440,0
20250205,102000,20870,10440,10440,10440,10440,0
20250205,101900,20870,10440,10440,10440,10440,0
20250205,101800,20870,10440,10440,10440,10440,0
20250205,101700,20870,10440,10440,10440,10440,0
20250205,101600,20870,10440,10440,10440,10440,0
20250205,101500,20870,10440,10440,10440,10440,0
20250205,101400,20870,10440,10440,10440,10440,0
20250205,101300,20870,10440,10440,10440,10440,0
20250205,101200,20870,10440,10440,10440,10440,0
20250205,101100,20870,10440,10440,10440,10440,1
20250205,101000,10430,10430,10430,10430,10430,0
20250205,100900,10430,10430,10430,10430,10430,0
20250205,100800,10430,10430,10430,10430,10430,0
20250205,100700,10430,10430,10430,10430,10430,0
20250205,100600,10430,10430,10430,10430,10430,0
20250205,100500,10430,10430,10430,10430,10430,0
20250205,100400,10430,10430,10430,10430,10430,0
20250205,100300,10430,10430,10430,10430,10430,0
20250205,100200,10430,10430,10430,10430,10430,0
20250205,100100,10430,10430,10430,10430,10430,0
20250205,100000,10430,10430,10430,10430,10430,0
20250205,095900,10430,10430,10430,10430,10430,0
20250205,095800,10430,10430,10430,10430,10430,0
20250205,095700,10430,10430,10430,10430,10430,0
20250205,095600,10430,10430,10430,10430,10430,0
20250205,095500,10430,10430,10430,10430,10430,0
20250205,095400,10430,10430,10430,10430,10430,0
20250205,095300,10430,10430,10430,10430,10430,0
20250205,095200,10430,10430,10430,10430,10430,0
20250205,095100,10430,10430,10430,10430,10430,0
20250205,095000,10430,10430,10430,10430,10430,0
20250205,094900,10430,10430,10430,10430,10430,0
20250205,094800,10430,10430,10430,10430,10430,0
20250205,094700,10430,10430,10430,10430,10430,0
20250205,094600,10430,10430,10430,10430,10430,0
20250205,094500,10430,10430,10430,10430,10430,0
20250205,094400,10430,10430,10430,10430,10430,0
20250205,094300,10430,10430,10430,10430,10430,0
20250205,094200,10430,10430,10430,10430,10430,0
20250205,094100,10430,10430,10430,10430,10430,0
20250205,094000,10430,10430,10430,10430,10430,0
20250205,093900,10430,10430,10430,10430,10430,0
20250205,093800,10430,10430,10430,10430,10430,0
20250205,093700,10430,10430,10430,10430,10430,0
20250205,093600,10430,10430,10430,10430,10430,0
20250205,093500,10430,10430,10430,10430,10430,0
20250205,093400,10430,10430,10430,10430,10430,0
20250205,093300,10430,10430,10430,10430,10430,1
20250205,093200,0,10440,10440,10440,10440,0
20250205,093100,0,10440,10440,10440,10440,0
20250205,093000,0,10440,10440,10440,10440,0
20250205,092900,0,10440,10440,10440,10440,0
20250205,092800,0,10440,10440,10440,10440,0
20250205,092700,0,10440,10440,10440,10440,0
20250205,092600,0,10440,10440,10440,10440,0
20250205,092500,0,10440,10440,10440,10440,0
20250205,092400,0,10440,10440,10440,10440,0
20250205,092300,0,10440,10440,10440,10440,0
20250205,092200,0,10440,10440,10440,10440,0
20250205,092100,0,10440,10440,10440,10440,0
20250205,092000,0,10440,10440,10440,10440,0
20250205,091900,0,10440,10440,10440,10440,0
20250205,091800,0,10440,10440,10440,10440,0
20250205,091700,0,10440,10440,10440,10440,0
20250205,091600,0,10440,10440,10440,10440,0
20250205,091500,0,10440,10440,10440,10440,0
20250205,091400,0,10440,10440,10440,10440,0
20250205,091300,0,10440,10440,10440,10440,0
20250205,091200,0,10440,10440,10440,10440,0
20250205,091100,0,10440,10440,10440,10440,0
20250205,091000,0,10440,10440,10440,10440,0
20250205,090900,0,10440,10440,10440,10440,0
20250205,090800,0,10440,10440,10440,10440,0
20250205,090700,0,10440,10440,10440,10440,0
20250205,090600,0,10440,10440,10440,10440,0
20250205,090500,0,10440,10440,10440,10440,0
20250205,090400,0,10440,10440,10440,10440,0
20250205,090300,0,10440,10440,10440,10440,0
20250205,090200,0,10440,10440,10440,10440,0
20250205,090100,0,10440,10440,10440,10440,0
20250205,090000,0,10440,10440,10440,10440,0