KissMeData/005670/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184600,203814220,5280,5280,5280,5280,310
20250206,184500,203814220,5280,5280,5280,5280,0
20250206,184400,203814220,5280,5280,5280,5280,0
20250206,184300,203814220,5280,5280,5280,5280,0
20250206,184200,203814220,5280,5280,5280,5280,0
20250206,184100,203814220,5280,5280,5280,5280,0
20250206,184000,203814220,5280,5280,5280,5280,0
20250206,183900,203814220,5280,5280,5280,5280,0
20250206,183800,203814220,5280,5280,5280,5280,0
20250206,183700,203814220,5280,5280,5280,5280,0
20250206,183600,203814220,5280,5280,5280,5280,0
20250206,183500,203814220,5280,5280,5280,5280,0
20250206,183400,203814220,5280,5280,5280,5280,0
20250206,183300,203814220,5280,5280,5280,5280,0
20250206,183200,203814220,5280,5280,5280,5280,0
20250206,183100,203814220,5280,5280,5280,5280,0
20250206,183000,203814220,5280,5280,5280,5280,0
20250206,182900,203814220,5280,5280,5280,5280,0
20250206,182800,203814220,5280,5280,5280,5280,0
20250206,182700,203814220,5280,5280,5280,5280,0
20250206,182600,203814220,5280,5280,5280,5280,0
20250206,182500,203814220,5280,5280,5280,5280,0
20250206,182400,203814220,5280,5280,5280,5280,0
20250206,182300,203814220,5280,5280,5280,5280,0
20250206,182200,203814220,5280,5280,5280,5280,0
20250206,182100,203814220,5280,5280,5280,5280,0
20250206,182000,203814220,5280,5280,5280,5280,0
20250206,181900,203814220,5280,5280,5280,5280,0
20250206,181800,203814220,5280,5280,5280,5280,0
20250206,181700,203814220,5280,5280,5280,5280,0
20250206,181600,203814220,5280,5280,5280,5280,310
20250206,181500,203814220,5280,5280,5280,5280,0
20250206,181400,203814220,5280,5280,5280,5280,0
20250206,181300,203814220,5280,5280,5280,5280,0
20250206,181200,203814220,5280,5280,5280,5280,0
20250206,181100,203814220,5280,5280,5280,5280,0
20250206,181000,203814220,5280,5280,5280,5280,0
20250206,180900,203814220,5280,5280,5280,5280,0
20250206,180800,203814220,5280,5280,5280,5280,0
20250206,180700,203814220,5280,5280,5280,5280,0
20250206,180600,203814220,5280,5280,5280,5280,0
20250206,180500,203814220,5280,5280,5280,5280,0
20250206,180400,203814220,5280,5280,5280,5280,0
20250206,180300,203814220,5280,5280,5280,5280,0
20250206,180200,203814220,5280,5280,5280,5280,0
20250206,180100,203814220,5280,5280,5280,5280,0
20250206,180000,203814220,5280,5280,5280,5280,0
20250206,175900,203814220,5280,5280,5280,5280,0
20250206,175800,203814220,5280,5280,5280,5280,0
20250206,175700,203814220,5280,5280,5280,5280,0
20250206,175600,203814220,5280,5280,5280,5280,0
20250206,175500,203814220,5280,5280,5280,5280,0
20250206,175400,203814220,5280,5280,5280,5280,0
20250206,175300,203814220,5280,5280,5280,5280,0
20250206,175200,203814220,5280,5280,5280,5280,0
20250206,175100,203814220,5280,5280,5280,5280,0
20250206,175000,203814220,5280,5280,5280,5280,0
20250206,174900,203814220,5280,5280,5280,5280,0
20250206,174800,203814220,5280,5280,5280,5280,0
20250206,174700,203814220,5280,5280,5280,5280,0
20250206,174600,203814220,5280,5280,5280,5280,310
20250206,174500,203814220,5280,5280,5280,5280,0
20250206,174400,203814220,5280,5280,5280,5280,0
20250206,174300,203814220,5280,5280,5280,5280,0
20250206,174200,203814220,5280,5280,5280,5280,0
20250206,174100,203814220,5280,5280,5280,5280,0
20250206,174000,203814220,5280,5280,5280,5280,0
20250206,173900,203814220,5280,5280,5280,5280,0
20250206,173800,203814220,5280,5280,5280,5280,0
20250206,173700,203814220,5280,5280,5280,5280,0
20250206,173600,203814220,5280,5280,5280,5280,0
20250206,173500,203814220,5280,5280,5280,5280,0
20250206,173400,203814220,5280,5280,5280,5280,0
20250206,173300,203814220,5280,5280,5280,5280,0
20250206,173200,203814220,5280,5280,5280,5280,0
20250206,173100,203814220,5280,5280,5280,5280,0
20250206,173000,203814220,5280,5280,5280,5280,0
20250206,172900,203814220,5280,5280,5280,5280,0
20250206,172800,203814220,5280,5280,5280,5280,0
20250206,172700,203814220,5280,5280,5280,5280,0
20250206,172600,203814220,5280,5280,5280,5280,0
20250206,172500,203814220,5280,5280,5280,5280,0
20250206,172400,203814220,5280,5280,5280,5280,0
20250206,172300,203814220,5280,5280,5280,5280,0
20250206,172200,203814220,5280,5280,5280,5280,0
20250206,172100,203814220,5280,5280,5280,5280,0
20250206,172000,203814220,5280,5280,5280,5280,0
20250206,171900,203814220,5280,5280,5280,5280,0
20250206,171800,203814220,5280,5280,5280,5280,0
20250206,171700,203814220,5280,5280,5280,5280,0
20250206,171600,203814220,5280,5280,5280,5280,310
20250206,171500,203814220,5280,5280,5280,5280,0
20250206,171400,203814220,5280,5280,5280,5280,0
20250206,171300,203814220,5280,5280,5280,5280,0
20250206,171200,203814220,5280,5280,5280,5280,0
20250206,171100,203814220,5280,5280,5280,5280,0
20250206,171000,203814220,5280,5280,5280,5280,0
20250206,170900,203814220,5280,5280,5280,5280,0
20250206,170800,203814220,5280,5280,5280,5280,0
20250206,170700,203814220,5280,5280,5280,5280,0
20250206,170600,203814220,5280,5280,5280,5280,0
20250206,170500,203814220,5280,5280,5280,5280,0
20250206,170400,203814220,5280,5280,5280,5280,0
20250206,170300,203814220,5280,5280,5280,5280,0
20250206,170200,203814220,5280,5280,5280,5280,0
20250206,170100,203814220,5280,5280,5280,5280,0
20250206,170000,203814220,5280,5280,5280,5280,0
20250206,165900,203814220,5280,5280,5280,5280,0
20250206,165800,203814220,5280,5280,5280,5280,0
20250206,165700,203814220,5280,5280,5280,5280,0
20250206,165600,203814220,5280,5280,5280,5280,0
20250206,165500,203814220,5280,5280,5280,5280,0
20250206,165400,203814220,5280,5280,5280,5280,0
20250206,165300,203814220,5280,5280,5280,5280,0
20250206,165200,203814220,5280,5280,5280,5280,0
20250206,165100,203814220,5280,5280,5280,5280,0
20250206,165000,203814220,5280,5280,5280,5280,0
20250206,164900,203814220,5280,5280,5280,5280,0
20250206,164800,203814220,5280,5280,5280,5280,0
20250206,164700,203814220,5280,5280,5280,5280,0
20250206,164600,203814220,5280,5280,5280,5280,310
20250206,164500,203814220,5280,5280,5280,5280,0
20250206,164400,203814220,5280,5280,5280,5280,0
20250206,164300,203814220,5280,5280,5280,5280,0
20250206,164200,203814220,5280,5280,5280,5280,0
20250206,164100,203814220,5280,5280,5280,5280,0
20250206,164000,203814220,5280,5280,5280,5280,0
20250206,163900,203814220,5280,5280,5280,5280,0
20250206,163800,203814220,5280,5280,5280,5280,0
20250206,163700,203814220,5280,5280,5280,5280,0
20250206,163600,203814220,5280,5280,5280,5280,0
20250206,163500,203814220,5280,5280,5280,5280,0
20250206,163400,203814220,5280,5280,5280,5280,0
20250206,163300,203814220,5280,5280,5280,5280,0
20250206,163200,203814220,5280,5280,5280,5280,0
20250206,163100,203814220,5280,5280,5280,5280,0
20250206,163000,203814220,5280,5280,5280,5280,0
20250206,162900,203814220,5280,5280,5280,5280,0
20250206,162800,203814220,5280,5280,5280,5280,0
20250206,162700,203814220,5280,5280,5280,5280,0
20250206,162600,203814220,5280,5280,5280,5280,0
20250206,162500,203814220,5280,5280,5280,5280,0
20250206,162400,203814220,5280,5280,5280,5280,0
20250206,162300,203814220,5280,5280,5280,5280,0
20250206,162200,203814220,5280,5280,5280,5280,0
20250206,162100,203814220,5280,5280,5280,5280,0
20250206,162000,203814220,5280,5280,5280,5280,0
20250206,161900,203814220,5280,5280,5280,5280,0
20250206,161800,203814220,5280,5280,5280,5280,0
20250206,161700,203814220,5280,5280,5280,5280,0
20250206,161600,203814220,5280,5280,5280,5280,310
20250206,161500,203814220,5280,5280,5280,5280,0
20250206,161400,203814220,5280,5280,5280,5280,0
20250206,161300,203814220,5280,5280,5280,5280,0
20250206,161200,203814220,5280,5280,5280,5280,0
20250206,161100,203814220,5280,5280,5280,5280,0
20250206,161000,203814220,5280,5280,5280,5280,0
20250206,160900,203814220,5280,5280,5280,5280,0
20250206,160800,203814220,5280,5280,5280,5280,0
20250206,160700,203814220,5280,5280,5280,5280,0
20250206,160600,203814220,5280,5280,5280,5280,0
20250206,160500,203814220,5280,5280,5280,5280,0
20250206,160400,203814220,5280,5280,5280,5280,0
20250206,160300,203814220,5280,5280,5280,5280,0
20250206,160200,203814220,5280,5280,5280,5280,0
20250206,160100,203814220,5280,5280,5280,5280,0
20250206,160000,203814220,5280,5280,5280,5280,0
20250206,155900,203814220,5280,5280,5280,5280,0
20250206,155800,203814220,5280,5280,5280,5280,0
20250206,155700,203814220,5280,5280,5280,5280,0
20250206,155600,203814220,5280,5280,5280,5280,0
20250206,155500,203814220,5280,5280,5280,5280,0
20250206,155400,203814220,5280,5280,5280,5280,0
20250206,155300,203814220,5280,5280,5280,5280,0
20250206,155200,203814220,5280,5280,5280,5280,0
20250206,155100,203814220,5280,5280,5280,5280,0
20250206,155000,203814220,5280,5280,5280,5280,0
20250206,154900,203814220,5280,5280,5280,5280,0
20250206,154800,203814220,5280,5280,5280,5280,0
20250206,154700,203814220,5280,5280,5280,5280,0
20250206,154600,203814220,5280,5280,5280,5280,310
20250206,154500,203814220,5280,5280,5280,5280,0
20250206,154400,203814220,5280,5280,5280,5280,0
20250206,154300,203814220,5280,5280,5280,5280,0
20250206,154200,203814220,5280,5280,5280,5280,0
20250206,154100,203814220,5280,5280,5280,5280,0
20250206,154000,203814220,5280,5280,5280,5280,0
20250206,153900,203814220,5280,5280,5280,5280,0
20250206,153800,203814220,5280,5280,5280,5280,0
20250206,153700,203814220,5280,5280,5280,5280,0
20250206,153600,203814220,5280,5280,5280,5280,0
20250206,153500,203814220,5280,5280,5280,5280,0
20250206,153400,203814220,5280,5280,5280,5280,0
20250206,153300,203814220,5280,5280,5280,5280,0
20250206,153200,203814220,5280,5280,5280,5280,0
20250206,153100,203814220,5280,5280,5280,5280,0
20250206,153000,203814220,5280,5280,5280,5280,310
20250206,152900,202177420,5250,5250,5250,5250,0
20250206,152800,202177420,5250,5250,5250,5250,0
20250206,152700,202177420,5250,5250,5250,5250,0
20250206,152600,202177420,5250,5250,5250,5250,0
20250206,152500,202177420,5250,5250,5250,5250,0
20250206,152400,202177420,5250,5250,5250,5250,0
20250206,152300,202177420,5250,5250,5250,5250,0
20250206,152200,202177420,5250,5250,5250,5250,0
20250206,152100,202177420,5250,5250,5250,5250,0
20250206,152000,202177420,5250,5250,5250,5250,0
20250206,151900,202177420,5250,5250,5250,5250,4
20250206,151800,202156420,5260,5270,5270,5260,21
20250206,151700,202045810,5260,5260,5260,5260,68
20250206,151600,201688130,5260,5260,5260,5260,32
20250206,151500,201519810,5260,5260,5260,5260,2
20250206,151400,201509290,5260,5260,5260,5260,0
20250206,151300,201509290,5260,5260,5270,5260,274
20250206,151200,200067900,5270,5270,5270,5270,15
20250206,151100,199988850,5260,5260,5260,5260,2
20250206,151000,199978330,5260,5270,5270,5260,15
20250206,150900,199899380,5270,5270,5270,5270,10
20250206,150800,199846680,5270,5270,5270,5270,0
20250206,150700,199846680,5270,5270,5270,5270,0
20250206,150600,199846680,5270,5270,5270,5270,0
20250206,150500,199846680,5270,5270,5270,5270,0
20250206,150400,199846680,5270,5270,5270,5270,0
20250206,150300,199846680,5270,5270,5270,5270,0
20250206,150200,199846680,5270,5270,5270,5270,0
20250206,150100,199846680,5270,5270,5270,5270,1
20250206,150000,199841410,5280,5280,5280,5280,29
20250206,145900,199688290,5270,5280,5280,5270,31
20250206,145800,199524630,5260,5260,5260,5260,0
20250206,145700,199524630,5260,5260,5260,5260,14
20250206,145600,199450990,5280,5270,5280,5270,9
20250206,145500,199403540,5270,5270,5270,5270,0
20250206,145400,199403540,5270,5270,5270,5270,0
20250206,145300,199403540,5270,5270,5270,5270,743
20250206,145200,195487930,5270,5270,5270,5270,0
20250206,145100,195487930,5270,5270,5270,5270,0
20250206,145000,195487930,5270,5270,5270,5270,0
20250206,144900,195487930,5270,5270,5270,5270,0
20250206,144800,195487930,5270,5270,5270,5270,0
20250206,144700,195487930,5270,5270,5270,5270,0
20250206,144600,195487930,5270,5270,5270,5270,2
20250206,144500,195477390,5270,5270,5270,5270,0
20250206,144400,195477390,5270,5270,5270,5270,3
20250206,144300,195461580,5280,5280,5280,5280,0
20250206,144200,195461580,5280,5280,5280,5280,0
20250206,144100,195461580,5280,5280,5280,5280,0
20250206,144000,195461580,5280,5280,5280,5280,0
20250206,143900,195461580,5280,5280,5280,5280,0
20250206,143800,195461580,5280,5280,5280,5280,0
20250206,143700,195461580,5280,5280,5280,5280,0
20250206,143600,195461580,5280,5280,5280,5280,0
20250206,143500,195461580,5280,5280,5280,5280,0
20250206,143400,195461580,5280,5280,5280,5280,0
20250206,143300,195461580,5280,5280,5280,5280,32
20250206,143200,195292620,5290,5290,5290,5290,0
20250206,143100,195292620,5290,5290,5290,5290,0
20250206,143000,195292620,5290,5290,5290,5290,0
20250206,142900,195292620,5290,5280,5290,5280,132
20250206,142800,194594350,5290,5290,5290,5290,0
20250206,142700,194594350,5290,5290,5290,5290,0
20250206,142600,194594350,5290,5290,5290,5290,0
20250206,142500,194594350,5290,5290,5290,5290,0
20250206,142400,194594350,5290,5290,5290,5290,0
20250206,142300,194594350,5290,5290,5290,5290,0
20250206,142200,194594350,5290,5290,5290,5290,0
20250206,142100,194594350,5290,5290,5290,5290,0
20250206,142000,194594350,5290,5290,5290,5290,0
20250206,141900,194594350,5290,5290,5290,5290,300
20250206,141800,193007350,5290,5290,5290,5290,0
20250206,141700,193007350,5290,5290,5290,5290,0
20250206,141600,193007350,5290,5290,5290,5290,0
20250206,141500,193007350,5290,5290,5290,5290,0
20250206,141400,193007350,5290,5290,5290,5290,10
20250206,141300,192954450,5260,5260,5260,5260,0
20250206,141200,192954450,5260,5260,5260,5260,0
20250206,141100,192954450,5260,5260,5260,5260,181
20250206,141000,192002390,5290,5290,5290,5290,473
20250206,140900,189500220,5290,5290,5290,5290,30
20250206,140800,189341520,5280,5280,5280,5280,0
20250206,140700,189341520,5280,5280,5280,5280,1154
20250206,140600,183248400,5260,5260,5260,5260,0
20250206,140500,183248400,5260,5260,5260,5260,0
20250206,140400,183248400,5260,5260,5260,5260,0
20250206,140300,183248400,5260,5260,5260,5260,0
20250206,140200,183248400,5260,5260,5260,5260,0
20250206,140100,183248400,5260,5260,5260,5260,0
20250206,140000,183248400,5260,5260,5260,5260,0
20250206,135900,183248400,5260,5260,5260,5260,0
20250206,135800,183248400,5260,5260,5260,5260,0
20250206,135700,183248400,5260,5260,5260,5260,0
20250206,135600,183248400,5260,5260,5260,5260,13
20250206,135500,183180020,5260,5260,5260,5260,0
20250206,135400,183180020,5260,5260,5260,5260,0
20250206,135300,183180020,5260,5260,5260,5260,0
20250206,135200,183180020,5260,5260,5260,5260,0
20250206,135100,183180020,5260,5260,5260,5260,0
20250206,135000,183180020,5260,5260,5260,5260,0
20250206,134900,183180020,5260,5260,5260,5260,0
20250206,134800,183180020,5260,5260,5260,5260,0
20250206,134700,183180020,5260,5260,5260,5260,0
20250206,134600,183180020,5260,5260,5260,5260,0
20250206,134500,183180020,5260,5260,5260,5260,0
20250206,134400,183180020,5260,5260,5260,5260,0
20250206,134300,183180020,5260,5260,5260,5260,0
20250206,134200,183180020,5260,5260,5260,5260,0
20250206,134100,183180020,5260,5260,5260,5260,0
20250206,134000,183180020,5260,5280,5280,5260,2579
20250206,133900,169597800,5290,5290,5290,5290,0
20250206,133800,169597800,5290,5290,5290,5290,0
20250206,133700,169597800,5290,5290,5290,5290,0
20250206,133600,169597800,5290,5290,5290,5290,4
20250206,133500,169576640,5290,5290,5290,5290,23
20250206,133400,169454970,5280,5280,5280,5280,200
20250206,133300,168398970,5280,5280,5280,5280,200
20250206,133200,167342970,5280,5280,5280,5280,0
20250206,133100,167342970,5280,5280,5280,5280,0
20250206,133000,167342970,5280,5280,5280,5280,0
20250206,132900,167342970,5280,5280,5280,5280,0
20250206,132800,167342970,5280,5280,5280,5280,0
20250206,132700,167342970,5280,5280,5280,5280,0
20250206,132600,167342970,5280,5280,5280,5280,0
20250206,132500,167342970,5280,5280,5280,5280,0
20250206,132400,167342970,5280,5280,5280,5280,2
20250206,132300,167332410,5280,5280,5280,5280,0
20250206,132200,167332410,5280,5280,5280,5280,20
20250206,132100,167226810,5280,5280,5280,5280,0
20250206,132000,167226810,5280,5280,5280,5280,0
20250206,131900,167226810,5280,5280,5280,5280,102
20250206,131800,166688250,5290,5280,5290,5280,333
20250206,131700,164929680,5290,5290,5290,5290,0
20250206,131600,164929680,5290,5290,5290,5290,21
20250206,131500,164818590,5290,5290,5290,5290,0
20250206,131400,164818590,5290,5290,5290,5290,0
20250206,131300,164818590,5290,5290,5290,5290,0
20250206,131200,164818590,5290,5290,5290,5290,0
20250206,131100,164818590,5290,5290,5290,5290,0
20250206,131000,164818590,5290,5290,5290,5290,0
20250206,130900,164818590,5290,5290,5290,5290,0
20250206,130800,164818590,5290,5290,5290,5290,0
20250206,130700,164818590,5290,5290,5290,5290,264
20250206,130600,163422030,5290,5290,5290,5290,0
20250206,130500,163422030,5290,5290,5290,5290,0
20250206,130400,163422030,5290,5290,5290,5290,0
20250206,130300,163422030,5290,5290,5290,5290,0
20250206,130200,163422030,5290,5290,5290,5290,0
20250206,130100,163422030,5290,5290,5290,5290,0
20250206,130000,163422030,5290,5290,5290,5290,0
20250206,125900,163422030,5290,5290,5290,5290,0
20250206,125800,163422030,5290,5290,5290,5290,0
20250206,125700,163422030,5290,5290,5290,5290,0
20250206,125600,163422030,5290,5290,5290,5290,0
20250206,125500,163422030,5290,5290,5290,5290,0
20250206,125400,163422030,5290,5290,5290,5290,0
20250206,125300,163422030,5290,5290,5290,5290,0
20250206,125200,163422030,5290,5290,5290,5290,0
20250206,125100,163422030,5290,5290,5290,5290,0
20250206,125000,163422030,5290,5290,5290,5290,0
20250206,124900,163422030,5290,5290,5290,5290,0
20250206,124800,163422030,5290,5290,5290,5290,0
20250206,124700,163422030,5290,5290,5290,5290,0
20250206,124600,163422030,5290,5280,5290,5280,94
20250206,124500,162925270,5300,5300,5300,5300,0
20250206,124400,162925270,5300,5300,5300,5300,0
20250206,124300,162925270,5300,5300,5300,5300,0
20250206,124200,162925270,5300,5290,5300,5290,397
20250206,124100,160821200,5300,5270,5300,5270,1680
20250206,124000,151923380,5270,5270,5270,5270,203
20250206,123900,150853570,5270,5270,5290,5270,1103
20250206,123800,145029310,5250,5260,5260,5250,440
20250206,123700,142719290,5260,5260,5260,5260,0
20250206,123600,142719290,5260,5260,5260,5260,0
20250206,123500,142719290,5260,5260,5260,5260,0
20250206,123400,142719290,5260,5260,5260,5260,0
20250206,123300,142719290,5260,5260,5260,5260,0
20250206,123200,142719290,5260,5260,5260,5260,0
20250206,123100,142719290,5260,5260,5260,5260,0
20250206,123000,142719290,5260,5260,5260,5260,0
20250206,122900,142719290,5260,5260,5260,5260,10
20250206,122800,142666690,5260,5270,5270,5260,15
20250206,122700,142587750,5270,5270,5270,5270,0
20250206,122600,142587750,5270,5270,5270,5270,0
20250206,122500,142587750,5270,5270,5270,5270,0
20250206,122400,142587750,5270,5270,5270,5270,0
20250206,122300,142587750,5270,5270,5270,5270,0
20250206,122200,142587750,5270,5270,5270,5270,0
20250206,122100,142587750,5270,5270,5270,5270,10
20250206,122000,142535050,5250,5260,5260,5250,97
20250206,121900,142025760,5280,5280,5280,5280,37
20250206,121800,141830400,5280,5280,5280,5280,2
20250206,121700,141819840,5280,5260,5310,5260,4728
20250206,121600,116765280,5260,5260,5260,5260,0
20250206,121500,116765280,5260,5260,5260,5260,0
20250206,121400,116765280,5260,5260,5260,5260,14
20250206,121300,116691640,5260,5260,5260,5260,0
20250206,121200,116691640,5260,5260,5260,5260,0
20250206,121100,116691640,5260,5260,5260,5260,6
20250206,121000,116660080,5290,5290,5290,5290,0
20250206,120900,116660080,5290,5290,5290,5290,0
20250206,120800,116660080,5290,5290,5290,5290,0
20250206,120700,116660080,5290,5290,5290,5290,0
20250206,120600,116660080,5290,5290,5290,5290,0
20250206,120500,116660080,5290,5290,5290,5290,0
20250206,120400,116660080,5290,5290,5290,5290,0
20250206,120300,116660080,5290,5280,5290,5280,22
20250206,120200,116543900,5270,5270,5270,5270,0
20250206,120100,116543900,5270,5270,5270,5270,0
20250206,120000,116543900,5270,5270,5270,5270,98
20250206,115900,116027440,5260,5260,5260,5260,1
20250206,115800,116022180,5250,5260,5260,5250,3020
20250206,115700,100156380,5260,5260,5260,5260,0
20250206,115600,100156380,5260,5260,5260,5260,0
20250206,115500,100156380,5260,5260,5260,5260,1
20250206,115400,100151120,5260,5270,5270,5260,271
20250206,115300,98722960,5270,5270,5270,5270,405
20250206,115200,96588610,5270,5270,5270,5270,0
20250206,115100,96588610,5270,5270,5270,5270,0
20250206,115000,96588610,5270,5270,5270,5270,0
20250206,114900,96588610,5270,5270,5270,5270,0
20250206,114800,96588610,5270,5270,5270,5270,5
20250206,114700,96562260,5270,5270,5270,5270,0
20250206,114600,96562260,5270,5270,5270,5270,0
20250206,114500,96562260,5270,5270,5270,5270,0
20250206,114400,96562260,5270,5270,5270,5270,800
20250206,114300,92346260,5280,5280,5280,5280,0
20250206,114200,92346260,5280,5280,5280,5280,0
20250206,114100,92346260,5280,5280,5280,5280,1192
20250206,114000,86052500,5290,5290,5290,5290,0
20250206,113900,86052500,5290,5290,5290,5290,14
20250206,113800,85978440,5290,5290,5290,5290,398
20250206,113700,83873020,5300,5300,5300,5300,0
20250206,113600,83873020,5300,5300,5300,5300,0
20250206,113500,83873020,5300,5300,5300,5300,0
20250206,113400,83873020,5300,5300,5300,5300,0
20250206,113300,83873020,5300,5300,5300,5300,99
20250206,113200,83348320,5300,5260,5300,5260,3730
20250206,113100,63664050,5260,5260,5260,5260,0
20250206,113000,63664050,5260,5260,5260,5260,0
20250206,112900,63664050,5260,5260,5260,5260,0
20250206,112800,63664050,5260,5260,5260,5260,0
20250206,112700,63664050,5260,5260,5260,5260,0
20250206,112600,63664050,5260,5260,5260,5260,0
20250206,112500,63664050,5260,5260,5260,5260,0
20250206,112400,63664050,5260,5260,5260,5260,0
20250206,112300,63664050,5260,5260,5260,5260,0
20250206,112200,63664050,5260,5260,5260,5260,0
20250206,112100,63664050,5260,5260,5260,5260,0
20250206,112000,63664050,5260,5260,5260,5260,0
20250206,111900,63664050,5260,5260,5260,5260,0
20250206,111800,63664050,5260,5260,5260,5260,0
20250206,111700,63664050,5260,5260,5260,5260,0
20250206,111600,63664050,5260,5260,5260,5260,0
20250206,111500,63664050,5260,5260,5260,5260,1
20250206,111400,63658790,5260,5250,5260,5250,206
20250206,111300,62577250,5260,5260,5260,5260,0
20250206,111200,62577250,5260,5260,5260,5260,0
20250206,111100,62577250,5260,5260,5260,5260,0
20250206,111000,62577250,5260,5260,5260,5260,0
20250206,110900,62577250,5260,5260,5260,5260,0
20250206,110800,62577250,5260,5260,5260,5260,0
20250206,110700,62577250,5260,5260,5260,5260,0
20250206,110600,62577250,5260,5260,5260,5260,0
20250206,110500,62577250,5260,5260,5260,5260,0
20250206,110400,62577250,5260,5260,5260,5260,0
20250206,110300,62577250,5260,5260,5260,5260,0
20250206,110200,62577250,5260,5260,5260,5260,0
20250206,110100,62577250,5260,5260,5260,5260,0
20250206,110000,62577250,5260,5260,5260,5260,0
20250206,105900,62577250,5260,5260,5260,5260,0
20250206,105800,62577250,5260,5260,5260,5260,0
20250206,105700,62577250,5260,5260,5260,5260,0
20250206,105600,62577250,5260,5260,5260,5260,0
20250206,105500,62577250,5260,5260,5260,5260,0
20250206,105400,62577250,5260,5260,5260,5260,0
20250206,105300,62577250,5260,5260,5260,5260,0
20250206,105200,62577250,5260,5260,5260,5260,0
20250206,105100,62577250,5260,5260,5260,5260,0
20250206,105000,62577250,5260,5260,5260,5260,0
20250206,104900,62577250,5260,5260,5260,5260,20
20250206,104800,62472050,5250,5260,5260,5250,14
20250206,104700,62398530,5250,5250,5250,5250,60
20250206,104600,62083530,5250,5260,5260,5250,80
20250206,104500,61663130,5250,5250,5250,5250,0
20250206,104400,61663130,5250,5250,5250,5250,0
20250206,104300,61663130,5250,5250,5250,5250,0
20250206,104200,61663130,5250,5250,5250,5250,0
20250206,104100,61663130,5250,5250,5250,5250,0
20250206,104000,61663130,5250,5250,5250,5250,0
20250206,103900,61663130,5250,5250,5250,5250,0
20250206,103800,61663130,5250,5250,5250,5250,0
20250206,103700,61663130,5250,5250,5250,5250,4
20250206,103600,61642130,5250,5250,5250,5250,0
20250206,103500,61642130,5250,5250,5250,5250,0
20250206,103400,61642130,5250,5250,5250,5250,0
20250206,103300,61642130,5250,5250,5250,5250,0
20250206,103200,61642130,5250,5250,5250,5250,0
20250206,103100,61642130,5250,5250,5250,5250,0
20250206,103000,61642130,5250,5250,5250,5250,0
20250206,102900,61642130,5250,5250,5250,5250,0
20250206,102800,61642130,5250,5250,5250,5250,0
20250206,102700,61642130,5250,5250,5250,5250,20
20250206,102600,61537130,5260,5250,5260,5240,285
20250206,102500,60042420,5260,5250,5260,5250,99
20250206,102400,59521830,5250,5250,5250,5250,50
20250206,102300,59259330,5260,5260,5260,5260,19
20250206,102200,59159390,5250,5250,5250,5250,0
20250206,102100,59159390,5250,5250,5250,5250,0
20250206,102000,59159390,5250,5250,5250,5250,0
20250206,101900,59159390,5250,5250,5250,5250,0
20250206,101800,59159390,5250,5250,5250,5250,0
20250206,101700,59159390,5250,5250,5250,5250,101
20250206,101600,58629140,5260,5260,5260,5260,261
20250206,101500,57256280,5250,5250,5250,5250,228
20250206,101400,56059280,5250,5250,5250,5250,0
20250206,101300,56059280,5250,5250,5250,5250,0
20250206,101200,56059280,5250,5250,5250,5250,28
20250206,101100,55912280,5240,5240,5240,5240,0
20250206,101000,55912280,5240,5240,5240,5240,0
20250206,100900,55912280,5240,5250,5250,5240,150
20250206,100800,55125890,5260,5240,5260,5240,1050
20250206,100700,49607910,5240,5240,5240,5240,0
20250206,100600,49607910,5240,5240,5240,5240,0
20250206,100500,49607910,5240,5240,5240,5240,13
20250206,100400,49539790,5240,5240,5240,5240,683
20250206,100300,45960870,5240,5250,5250,5230,678
20250206,100200,42403440,5240,5220,5240,5220,2743
20250206,100100,28063480,5210,5210,5210,5210,0
20250206,100000,28063480,5210,5210,5210,5210,0
20250206,095900,28063480,5210,5210,5210,5210,0
20250206,095800,28063480,5210,5210,5210,5210,0
20250206,095700,28063480,5210,5210,5210,5210,0
20250206,095600,28063480,5210,5210,5210,5210,0
20250206,095500,28063480,5210,5210,5210,5210,0
20250206,095400,28063480,5210,5210,5210,5210,0
20250206,095300,28063480,5210,5210,5210,5210,0
20250206,095200,28063480,5210,5210,5210,5210,0
20250206,095100,28063480,5210,5210,5210,5210,1
20250206,095000,28058270,5210,5210,5210,5210,0
20250206,094900,28058270,5210,5210,5210,5210,0
20250206,094800,28058270,5210,5210,5210,5210,0
20250206,094700,28058270,5210,5210,5210,5210,0
20250206,094600,28058270,5210,5210,5210,5210,0
20250206,094500,28058270,5210,5210,5210,5210,14
20250206,094400,27985330,5230,5230,5230,5230,0
20250206,094300,27985330,5230,5230,5230,5230,20
20250206,094200,27880730,5210,5210,5210,5210,0
20250206,094100,27880730,5210,5210,5210,5210,0
20250206,094000,27880730,5210,5210,5210,5210,0
20250206,093900,27880730,5210,5210,5210,5210,0
20250206,093800,27880730,5210,5210,5210,5210,0
20250206,093700,27880730,5210,5210,5210,5210,0
20250206,093600,27880730,5210,5210,5210,5210,0
20250206,093500,27880730,5210,5210,5210,5210,0
20250206,093400,27880730,5210,5210,5210,5210,0
20250206,093300,27880730,5210,5210,5210,5210,70
20250206,093200,27516030,5200,5200,5200,5200,0
20250206,093100,27516030,5200,5200,5200,5200,0
20250206,093000,27516030,5200,5200,5200,5200,0
20250206,092900,27516030,5200,5200,5200,5200,0
20250206,092800,27516030,5200,5200,5200,5200,0
20250206,092700,27516030,5200,5200,5200,5200,0
20250206,092600,27516030,5200,5200,5200,5200,0
20250206,092500,27516030,5200,5200,5200,5200,0
20250206,092400,27516030,5200,5200,5200,5200,0
20250206,092300,27516030,5200,5200,5200,5200,0
20250206,092200,27516030,5200,5200,5200,5200,0
20250206,092100,27516030,5200,5200,5200,5200,0
20250206,092000,27516030,5200,5200,5200,5200,0
20250206,091900,27516030,5200,5230,5230,5200,674
20250206,091800,24006720,5210,5210,5210,5210,0
20250206,091700,24006720,5210,5230,5240,5210,710
20250206,091600,20289630,5200,5200,5200,5200,0
20250206,091500,20289630,5200,5200,5200,5200,0
20250206,091400,20289630,5200,5200,5200,5200,0
20250206,091300,20289630,5200,5200,5200,5200,116
20250206,091200,19686430,5200,5190,5200,5190,399
20250206,091100,17613020,5190,5190,5190,5190,871
20250206,091000,13092530,5190,5190,5200,5180,1439
20250206,090900,5625480,5130,5130,5130,5130,0
20250206,090800,5625480,5130,5130,5130,5130,0
20250206,090700,5625480,5130,5130,5130,5130,0
20250206,090600,5625480,5130,5130,5130,5130,0
20250206,090500,5625480,5130,5130,5130,5130,0
20250206,090400,5625480,5130,5130,5130,5130,0
20250206,090300,5625480,5130,5130,5130,5130,0
20250206,090200,5625480,5130,5130,5130,5130,700
20250206,090100,2034480,5190,5190,5190,5190,0
20250206,090000,2034480,5190,5190,5190,5190,392