KissMeData/042420/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192700,58283340,16840,16840,16840,16840,124
20250206,192600,58283340,16840,16840,16840,16840,0
20250206,192500,58283340,16840,16840,16840,16840,0
20250206,192400,58283340,16840,16840,16840,16840,0
20250206,192300,58283340,16840,16840,16840,16840,0
20250206,192200,58283340,16840,16840,16840,16840,0
20250206,192100,58283340,16840,16840,16840,16840,0
20250206,192000,58283340,16840,16840,16840,16840,0
20250206,191900,58283340,16840,16840,16840,16840,0
20250206,191800,58283340,16840,16840,16840,16840,0
20250206,191700,58283340,16840,16840,16840,16840,0
20250206,191600,58283340,16840,16840,16840,16840,0
20250206,191500,58283340,16840,16840,16840,16840,0
20250206,191400,58283340,16840,16840,16840,16840,0
20250206,191300,58283340,16840,16840,16840,16840,0
20250206,191200,58283340,16840,16840,16840,16840,0
20250206,191100,58283340,16840,16840,16840,16840,0
20250206,191000,58283340,16840,16840,16840,16840,0
20250206,190900,58283340,16840,16840,16840,16840,0
20250206,190800,58283340,16840,16840,16840,16840,0
20250206,190700,58283340,16840,16840,16840,16840,0
20250206,190600,58283340,16840,16840,16840,16840,0
20250206,190500,58283340,16840,16840,16840,16840,0
20250206,190400,58283340,16840,16840,16840,16840,0
20250206,190300,58283340,16840,16840,16840,16840,0
20250206,190200,58283340,16840,16840,16840,16840,0
20250206,190100,58283340,16840,16840,16840,16840,0
20250206,190000,58283340,16840,16840,16840,16840,0
20250206,185900,58283340,16840,16840,16840,16840,0
20250206,185800,58283340,16840,16840,16840,16840,0
20250206,185700,58283340,16840,16840,16840,16840,124
20250206,185600,58283340,16840,16840,16840,16840,0
20250206,185500,58283340,16840,16840,16840,16840,0
20250206,185400,58283340,16840,16840,16840,16840,0
20250206,185300,58283340,16840,16840,16840,16840,0
20250206,185200,58283340,16840,16840,16840,16840,0
20250206,185100,58283340,16840,16840,16840,16840,0
20250206,185000,58283340,16840,16840,16840,16840,0
20250206,184900,58283340,16840,16840,16840,16840,0
20250206,184800,58283340,16840,16840,16840,16840,0
20250206,184700,58283340,16840,16840,16840,16840,0
20250206,184600,58283340,16840,16840,16840,16840,0
20250206,184500,58283340,16840,16840,16840,16840,0
20250206,184400,58283340,16840,16840,16840,16840,0
20250206,184300,58283340,16840,16840,16840,16840,0
20250206,184200,58283340,16840,16840,16840,16840,0
20250206,184100,58283340,16840,16840,16840,16840,0
20250206,184000,58283340,16840,16840,16840,16840,0
20250206,183900,58283340,16840,16840,16840,16840,0
20250206,183800,58283340,16840,16840,16840,16840,0
20250206,183700,58283340,16840,16840,16840,16840,0
20250206,183600,58283340,16840,16840,16840,16840,0
20250206,183500,58283340,16840,16840,16840,16840,0
20250206,183400,58283340,16840,16840,16840,16840,0
20250206,183300,58283340,16840,16840,16840,16840,0
20250206,183200,58283340,16840,16840,16840,16840,0
20250206,183100,58283340,16840,16840,16840,16840,0
20250206,183000,58283340,16840,16840,16840,16840,0
20250206,182900,58283340,16840,16840,16840,16840,0
20250206,182800,58283340,16840,16840,16840,16840,0
20250206,182700,58283340,16840,16840,16840,16840,124
20250206,182600,58283340,16840,16840,16840,16840,0
20250206,182500,58283340,16840,16840,16840,16840,0
20250206,182400,58283340,16840,16840,16840,16840,0
20250206,182300,58283340,16840,16840,16840,16840,0
20250206,182200,58283340,16840,16840,16840,16840,0
20250206,182100,58283340,16840,16840,16840,16840,0
20250206,182000,58283340,16840,16840,16840,16840,0
20250206,181900,58283340,16840,16840,16840,16840,0
20250206,181800,58283340,16840,16840,16840,16840,0
20250206,181700,58283340,16840,16840,16840,16840,0
20250206,181600,58283340,16840,16840,16840,16840,0
20250206,181500,58283340,16840,16840,16840,16840,0
20250206,181400,58283340,16840,16840,16840,16840,0
20250206,181300,58283340,16840,16840,16840,16840,0
20250206,181200,58283340,16840,16840,16840,16840,0
20250206,181100,58283340,16840,16840,16840,16840,0
20250206,181000,58283340,16840,16840,16840,16840,0
20250206,180900,58283340,16840,16840,16840,16840,0
20250206,180800,58283340,16840,16840,16840,16840,0
20250206,180700,58283340,16840,16840,16840,16840,0
20250206,180600,58283340,16840,16840,16840,16840,0
20250206,180500,58283340,16840,16840,16840,16840,0
20250206,180400,58283340,16840,16840,16840,16840,0
20250206,180300,58283340,16840,16840,16840,16840,0
20250206,180200,58283340,16840,16840,16840,16840,0
20250206,180100,58283340,16840,16840,16840,16840,0
20250206,180000,58283340,16840,16840,16840,16840,0
20250206,175900,58283340,16840,16840,16840,16840,0
20250206,175800,58283340,16840,16840,16840,16840,0
20250206,175700,58283340,16840,16840,16840,16840,124
20250206,175600,58283340,16840,16840,16840,16840,0
20250206,175500,58283340,16840,16840,16840,16840,0
20250206,175400,58283340,16840,16840,16840,16840,0
20250206,175300,58283340,16840,16840,16840,16840,0
20250206,175200,58283340,16840,16840,16840,16840,0
20250206,175100,58283340,16840,16840,16840,16840,0
20250206,175000,58283340,16840,16840,16840,16840,0
20250206,174900,58283340,16840,16840,16840,16840,0
20250206,174800,58283340,16840,16840,16840,16840,0
20250206,174700,58283340,16840,16840,16840,16840,0
20250206,174600,58283340,16840,16840,16840,16840,0
20250206,174500,58283340,16840,16840,16840,16840,0
20250206,174400,58283340,16840,16840,16840,16840,0
20250206,174300,58283340,16840,16840,16840,16840,0
20250206,174200,58283340,16840,16840,16840,16840,0
20250206,174100,58283340,16840,16840,16840,16840,0
20250206,174000,58283340,16840,16840,16840,16840,0
20250206,173900,58283340,16840,16840,16840,16840,0
20250206,173800,58283340,16840,16840,16840,16840,0
20250206,173700,58283340,16840,16840,16840,16840,0
20250206,173600,58283340,16840,16840,16840,16840,0
20250206,173500,58283340,16840,16840,16840,16840,0
20250206,173400,58283340,16840,16840,16840,16840,0
20250206,173300,58283340,16840,16840,16840,16840,0
20250206,173200,58283340,16840,16840,16840,16840,0
20250206,173100,58283340,16840,16840,16840,16840,0
20250206,173000,58283340,16840,16840,16840,16840,0
20250206,172900,58283340,16840,16840,16840,16840,0
20250206,172800,58283340,16840,16840,16840,16840,0
20250206,172700,58283340,16840,16840,16840,16840,124
20250206,172600,58283340,16840,16840,16840,16840,0
20250206,172500,58283340,16840,16840,16840,16840,0
20250206,172400,58283340,16840,16840,16840,16840,0
20250206,172300,58283340,16840,16840,16840,16840,0
20250206,172200,58283340,16840,16840,16840,16840,0
20250206,172100,58283340,16840,16840,16840,16840,0
20250206,172000,58283340,16840,16840,16840,16840,0
20250206,171900,58283340,16840,16840,16840,16840,0
20250206,171800,58283340,16840,16840,16840,16840,0
20250206,171700,58283340,16840,16840,16840,16840,0
20250206,171600,58283340,16840,16840,16840,16840,0
20250206,171500,58283340,16840,16840,16840,16840,0
20250206,171400,58283340,16840,16840,16840,16840,0
20250206,171300,58283340,16840,16840,16840,16840,0
20250206,171200,58283340,16840,16840,16840,16840,0
20250206,171100,58283340,16840,16840,16840,16840,0
20250206,171000,58283340,16840,16840,16840,16840,0
20250206,170900,58283340,16840,16840,16840,16840,0
20250206,170800,58283340,16840,16840,16840,16840,0
20250206,170700,58283340,16840,16840,16840,16840,0
20250206,170600,58283340,16840,16840,16840,16840,0
20250206,170500,58283340,16840,16840,16840,16840,0
20250206,170400,58283340,16840,16840,16840,16840,0
20250206,170300,58283340,16840,16840,16840,16840,0
20250206,170200,58283340,16840,16840,16840,16840,0
20250206,170100,58283340,16840,16840,16840,16840,0
20250206,170000,58283340,16840,16840,16840,16840,0
20250206,165900,58283340,16840,16840,16840,16840,0
20250206,165800,58283340,16840,16840,16840,16840,0
20250206,165700,58283340,16840,16840,16840,16840,124
20250206,165600,58283340,16840,16840,16840,16840,0
20250206,165500,58283340,16840,16840,16840,16840,0
20250206,165400,58283340,16840,16840,16840,16840,0
20250206,165300,58283340,16840,16840,16840,16840,0
20250206,165200,58283340,16840,16840,16840,16840,0
20250206,165100,58283340,16840,16840,16840,16840,0
20250206,165000,58283340,16840,16840,16840,16840,0
20250206,164900,58283340,16840,16840,16840,16840,0
20250206,164800,58283340,16840,16840,16840,16840,0
20250206,164700,58283340,16840,16840,16840,16840,0
20250206,164600,58283340,16840,16840,16840,16840,0
20250206,164500,58283340,16840,16840,16840,16840,0
20250206,164400,58283340,16840,16840,16840,16840,0
20250206,164300,58283340,16840,16840,16840,16840,0
20250206,164200,58283340,16840,16840,16840,16840,0
20250206,164100,58283340,16840,16840,16840,16840,0
20250206,164000,58283340,16840,16840,16840,16840,0
20250206,163900,58283340,16840,16840,16840,16840,0
20250206,163800,58283340,16840,16840,16840,16840,0
20250206,163700,58283340,16840,16840,16840,16840,0
20250206,163600,58283340,16840,16840,16840,16840,0
20250206,163500,58283340,16840,16840,16840,16840,0
20250206,163400,58283340,16840,16840,16840,16840,0
20250206,163300,58283340,16840,16840,16840,16840,0
20250206,163200,58283340,16840,16840,16840,16840,0
20250206,163100,58283340,16840,16840,16840,16840,0
20250206,163000,58283340,16840,16840,16840,16840,0
20250206,162900,58283340,16840,16840,16840,16840,0
20250206,162800,58283340,16840,16840,16840,16840,0
20250206,162700,58283340,16840,16840,16840,16840,124
20250206,162600,58283340,16840,16840,16840,16840,0
20250206,162500,58283340,16840,16840,16840,16840,0
20250206,162400,58283340,16840,16840,16840,16840,0
20250206,162300,58283340,16840,16840,16840,16840,0
20250206,162200,58283340,16840,16840,16840,16840,0
20250206,162100,58283340,16840,16840,16840,16840,0
20250206,162000,58283340,16840,16840,16840,16840,0
20250206,161900,58283340,16840,16840,16840,16840,0
20250206,161800,58283340,16840,16840,16840,16840,0
20250206,161700,58283340,16840,16840,16840,16840,0
20250206,161600,58283340,16840,16840,16840,16840,0
20250206,161500,58283340,16840,16840,16840,16840,0
20250206,161400,58283340,16840,16840,16840,16840,0
20250206,161300,58283340,16840,16840,16840,16840,0
20250206,161200,58283340,16840,16840,16840,16840,0
20250206,161100,58283340,16840,16840,16840,16840,0
20250206,161000,58283340,16840,16840,16840,16840,0
20250206,160900,58283340,16840,16840,16840,16840,0
20250206,160800,58283340,16840,16840,16840,16840,0
20250206,160700,58283340,16840,16840,16840,16840,0
20250206,160600,58283340,16840,16840,16840,16840,0
20250206,160500,58283340,16840,16840,16840,16840,0
20250206,160400,58283340,16840,16840,16840,16840,0
20250206,160300,58283340,16840,16840,16840,16840,0
20250206,160200,58283340,16840,16840,16840,16840,0
20250206,160100,58283340,16840,16840,16840,16840,0
20250206,160000,58283340,16840,16840,16840,16840,0
20250206,155900,58283340,16840,16840,16840,16840,0
20250206,155800,58283340,16840,16840,16840,16840,0
20250206,155700,58283340,16840,16840,16840,16840,124
20250206,155600,58283340,16840,16840,16840,16840,0
20250206,155500,58283340,16840,16840,16840,16840,0
20250206,155400,58283340,16840,16840,16840,16840,0
20250206,155300,58283340,16840,16840,16840,16840,0
20250206,155200,58283340,16840,16840,16840,16840,0
20250206,155100,58283340,16840,16840,16840,16840,0
20250206,155000,58283340,16840,16840,16840,16840,0
20250206,154900,58283340,16840,16840,16840,16840,0
20250206,154800,58283340,16840,16840,16840,16840,0
20250206,154700,58283340,16840,16840,16840,16840,0
20250206,154600,58283340,16840,16840,16840,16840,0
20250206,154500,58283340,16840,16840,16840,16840,0
20250206,154400,58283340,16840,16840,16840,16840,0
20250206,154300,58283340,16840,16840,16840,16840,0
20250206,154200,58283340,16840,16840,16840,16840,0
20250206,154100,58283340,16840,16840,16840,16840,0
20250206,154000,58283340,16840,16840,16840,16840,0
20250206,153900,58283340,16840,16840,16840,16840,0
20250206,153800,58283340,16840,16840,16840,16840,0
20250206,153700,58283340,16840,16840,16840,16840,0
20250206,153600,58283340,16840,16840,16840,16840,0
20250206,153500,58283340,16840,16840,16840,16840,0
20250206,153400,58283340,16840,16840,16840,16840,0
20250206,153300,58283340,16840,16840,16840,16840,0
20250206,153200,58283340,16840,16840,16840,16840,0
20250206,153100,58283340,16840,16840,16840,16840,0
20250206,153000,58283340,16840,16840,16840,16840,124
20250206,152900,56195180,16780,16780,16780,16780,0
20250206,152800,56195180,16780,16780,16780,16780,0
20250206,152700,56195180,16780,16780,16780,16780,0
20250206,152600,56195180,16780,16780,16780,16780,0
20250206,152500,56195180,16780,16780,16780,16780,0
20250206,152400,56195180,16780,16780,16780,16780,0
20250206,152300,56195180,16780,16780,16780,16780,0
20250206,152200,56195180,16780,16780,16780,16780,0
20250206,152100,56195180,16780,16780,16780,16780,0
20250206,152000,56195180,16780,16780,16780,16780,0
20250206,151900,56195180,16780,16750,16780,16740,9
20250206,151800,56044470,16780,16780,16780,16780,0
20250206,151700,56044470,16780,16780,16780,16780,1
20250206,151600,56027690,16740,16780,16780,16740,15
20250206,151500,55776550,16750,16750,16750,16750,0
20250206,151400,55776550,16750,16750,16750,16750,0
20250206,151300,55776550,16750,16750,16750,16750,69
20250206,151200,54620800,16740,16740,16740,16740,2
20250206,151100,54587320,16750,16750,16750,16750,0
20250206,151000,54587320,16750,16750,16750,16750,0
20250206,150900,54587320,16750,16750,16750,16750,0
20250206,150800,54587320,16750,16750,16750,16750,0
20250206,150700,54587320,16750,16750,16750,16750,3
20250206,150600,54537070,16750,16750,16750,16750,0
20250206,150500,54537070,16750,16750,16750,16750,1
20250206,150400,54520320,16740,16740,16740,16740,0
20250206,150300,54520320,16740,16740,16740,16740,0
20250206,150200,54520320,16740,16740,16740,16740,0
20250206,150100,54520320,16740,16740,16740,16740,0
20250206,150000,54520320,16740,16740,16740,16740,5
20250206,145900,54436620,16740,16720,16740,16720,6
20250206,145800,54336220,16750,16750,16750,16750,0
20250206,145700,54336220,16750,16750,16750,16750,0
20250206,145600,54336220,16750,16750,16750,16750,0
20250206,145500,54336220,16750,16750,16750,16750,1
20250206,145400,54319470,16730,16730,16730,16730,0
20250206,145300,54319470,16730,16730,16730,16730,0
20250206,145200,54319470,16730,16730,16730,16730,0
20250206,145100,54319470,16730,16730,16730,16730,0
20250206,145000,54319470,16730,16730,16730,16730,0
20250206,144900,54319470,16730,16730,16730,16730,10
20250206,144800,54152170,16740,16740,16740,16740,5
20250206,144700,54068470,16750,16750,16750,16750,0
20250206,144600,54068470,16750,16750,16750,16750,0
20250206,144500,54068470,16750,16750,16750,16750,0
20250206,144400,54068470,16750,16750,16750,16750,0
20250206,144300,54068470,16750,16750,16750,16750,1
20250206,144200,54051720,16740,16740,16740,16740,16
20250206,144100,53783880,16740,16740,16740,16740,1
20250206,144000,53767140,16730,16730,16730,16730,0
20250206,143900,53767140,16730,16730,16730,16730,0
20250206,143800,53767140,16730,16730,16730,16730,3
20250206,143700,53716950,16730,16730,16730,16730,0
20250206,143600,53716950,16730,16730,16730,16730,0
20250206,143500,53716950,16730,16730,16730,16730,0
20250206,143400,53716950,16730,16730,16730,16730,0
20250206,143300,53716950,16730,16730,16730,16730,0
20250206,143200,53716950,16730,16730,16730,16730,0
20250206,143100,53716950,16730,16730,16730,16730,10
20250206,143000,53549650,16750,16750,16750,16750,0
20250206,142900,53549650,16750,16750,16750,16750,1
20250206,142800,53532900,16750,16750,16750,16750,21
20250206,142700,53181150,16750,16740,16750,16740,33
20250206,142600,52628650,16730,16720,16730,16720,96
20250206,142500,51022580,16710,16710,16710,16710,0
20250206,142400,51022580,16710,16710,16710,16710,0
20250206,142300,51022580,16710,16710,16710,16710,0
20250206,142200,51022580,16710,16710,16710,16710,0
20250206,142100,51022580,16710,16710,16710,16710,0
20250206,142000,51022580,16710,16710,16710,16710,29
20250206,141900,50537990,16730,16730,16730,16730,1
20250206,141800,50521260,16710,16710,16710,16710,0
20250206,141700,50521260,16710,16710,16710,16710,0
20250206,141600,50521260,16710,16710,16710,16710,0
20250206,141500,50521260,16710,16710,16710,16710,0
20250206,141400,50521260,16710,16710,16710,16710,0
20250206,141300,50521260,16710,16710,16710,16710,123
20250206,141200,48465930,16710,16700,16710,16700,418
20250206,141100,41484070,16700,16710,16710,16700,32
20250206,141000,40949660,16730,16770,16770,16730,517
20250206,140900,32288620,16790,16790,16790,16790,0
20250206,140800,32288620,16790,16790,16790,16790,0
20250206,140700,32288620,16790,16790,16790,16790,0
20250206,140600,32288620,16790,16790,16790,16790,5
20250206,140500,32204670,16790,16790,16790,16790,0
20250206,140400,32204670,16790,16790,16790,16790,0
20250206,140300,32204670,16790,16790,16790,16790,0
20250206,140200,32204670,16790,16790,16790,16790,0
20250206,140100,32204670,16790,16790,16790,16790,0
20250206,140000,32204670,16790,16790,16790,16790,0
20250206,135900,32204670,16790,16790,16790,16790,0
20250206,135800,32204670,16790,16790,16790,16790,0
20250206,135700,32204670,16790,16790,16790,16790,0
20250206,135600,32204670,16790,16790,16790,16790,0
20250206,135500,32204670,16790,16790,16790,16790,0
20250206,135400,32204670,16790,16790,16790,16790,0
20250206,135300,32204670,16790,16790,16790,16790,0
20250206,135200,32204670,16790,16790,16790,16790,0
20250206,135100,32204670,16790,16790,16790,16790,100
20250206,135000,30525670,16790,16790,16790,16790,0
20250206,134900,30525670,16790,16790,16790,16790,0
20250206,134800,30525670,16790,16790,16790,16790,0
20250206,134700,30525670,16790,16790,16790,16790,0
20250206,134600,30525670,16790,16790,16790,16790,0
20250206,134500,30525670,16790,16790,16790,16790,6
20250206,134400,30424930,16790,16790,16790,16790,0
20250206,134300,30424930,16790,16790,16790,16790,0
20250206,134200,30424930,16790,16790,16790,16790,0
20250206,134100,30424930,16790,16790,16790,16790,0
20250206,134000,30424930,16790,16790,16790,16790,0
20250206,133900,30424930,16790,16790,16790,16790,1
20250206,133800,30408140,16760,16760,16760,16760,1
20250206,133700,30391380,16760,16760,16760,16760,0
20250206,133600,30391380,16760,16760,16760,16760,10
20250206,133500,30223780,16770,16780,16780,16770,176
20250206,133400,27272170,16780,16780,16780,16780,0
20250206,133300,27272170,16780,16780,16780,16780,1
20250206,133200,27255390,16790,16790,16790,16790,0
20250206,133100,27255390,16790,16790,16790,16790,0
20250206,133000,27255390,16790,16790,16790,16790,2
20250206,132900,27221810,16790,16790,16790,16790,0
20250206,132800,27221810,16790,16790,16790,16790,0
20250206,132700,27221810,16790,16790,16790,16790,0
20250206,132600,27221810,16790,16790,16790,16790,0
20250206,132500,27221810,16790,16790,16790,16790,0
20250206,132400,27221810,16790,16790,16790,16790,0
20250206,132300,27221810,16790,16790,16790,16790,0
20250206,132200,27221810,16790,16790,16790,16790,0
20250206,132100,27221810,16790,16790,16790,16790,0
20250206,132000,27221810,16790,16790,16790,16790,0
20250206,131900,27221810,16790,16790,16790,16790,0
20250206,131800,27221810,16790,16790,16790,16790,0
20250206,131700,27221810,16790,16790,16790,16790,0
20250206,131600,27221810,16790,16790,16790,16790,0
20250206,131500,27221810,16790,16790,16790,16790,0
20250206,131400,27221810,16790,16790,16790,16790,0
20250206,131300,27221810,16790,16790,16790,16790,0
20250206,131200,27221810,16790,16790,16790,16790,0
20250206,131100,27221810,16790,16790,16790,16790,0
20250206,131000,27221810,16790,16790,16790,16790,0
20250206,130900,27221810,16790,16790,16790,16790,0
20250206,130800,27221810,16790,16790,16790,16790,0
20250206,130700,27221810,16790,16790,16790,16790,0
20250206,130600,27221810,16790,16790,16790,16790,0
20250206,130500,27221810,16790,16790,16790,16790,0
20250206,130400,27221810,16790,16790,16790,16790,0
20250206,130300,27221810,16790,16790,16790,16790,148
20250206,130200,24736890,16780,16780,16780,16780,0
20250206,130100,24736890,16780,16780,16780,16780,0
20250206,130000,24736890,16780,16780,16780,16780,0
20250206,125900,24736890,16780,16810,16810,16780,424
20250206,125800,17615340,16810,16810,16810,16810,0
20250206,125700,17615340,16810,16810,16810,16810,0
20250206,125600,17615340,16810,16810,16810,16810,0
20250206,125500,17615340,16810,16810,16810,16810,0
20250206,125400,17615340,16810,16810,16810,16810,0
20250206,125300,17615340,16810,16810,16810,16810,0
20250206,125200,17615340,16810,16810,16810,16810,0
20250206,125100,17615340,16810,16810,16810,16810,0
20250206,125000,17615340,16810,16810,16810,16810,0
20250206,124900,17615340,16810,16810,16810,16810,0
20250206,124800,17615340,16810,16810,16810,16810,0
20250206,124700,17615340,16810,16810,16810,16810,0
20250206,124600,17615340,16810,16810,16810,16810,0
20250206,124500,17615340,16810,16810,16810,16810,0
20250206,124400,17615340,16810,16810,16810,16810,0
20250206,124300,17615340,16810,16810,16810,16810,0
20250206,124200,17615340,16810,16810,16810,16810,0
20250206,124100,17615340,16810,16810,16810,16810,0
20250206,124000,17615340,16810,16810,16810,16810,0
20250206,123900,17615340,16810,16810,16810,16810,0
20250206,123800,17615340,16810,16810,16810,16810,0
20250206,123700,17615340,16810,16810,16810,16810,10
20250206,123600,17447240,16810,16810,16810,16810,0
20250206,123500,17447240,16810,16810,16810,16810,0
20250206,123400,17447240,16810,16810,16810,16810,0
20250206,123300,17447240,16810,16810,16810,16810,0
20250206,123200,17447240,16810,16820,16820,16810,70
20250206,123100,16270520,16830,16830,16830,16830,0
20250206,123000,16270520,16830,16830,16830,16830,0
20250206,122900,16270520,16830,16830,16830,16820,3
20250206,122800,16220040,16810,16810,16810,16810,0
20250206,122700,16220040,16810,16810,16810,16810,0
20250206,122600,16220040,16810,16810,16810,16810,0
20250206,122500,16220040,16810,16810,16810,16810,0
20250206,122400,16220040,16810,16810,16810,16810,0
20250206,122300,16220040,16810,16810,16810,16810,0
20250206,122200,16220040,16810,16810,16810,16810,0
20250206,122100,16220040,16810,16810,16810,16810,0
20250206,122000,16220040,16810,16810,16810,16810,0
20250206,121900,16220040,16810,16810,16810,16810,0
20250206,121800,16220040,16810,16810,16810,16810,0
20250206,121700,16220040,16810,16810,16810,16810,0
20250206,121600,16220040,16810,16810,16810,16810,0
20250206,121500,16220040,16810,16810,16810,16810,0
20250206,121400,16220040,16810,16810,16810,16810,0
20250206,121300,16220040,16810,16810,16810,16810,0
20250206,121200,16220040,16810,16810,16810,16810,0
20250206,121100,16220040,16810,16810,16810,16810,0
20250206,121000,16220040,16810,16810,16810,16810,0
20250206,120900,16220040,16810,16810,16810,16810,0
20250206,120800,16220040,16810,16810,16810,16810,0
20250206,120700,16220040,16810,16810,16810,16810,0
20250206,120600,16220040,16810,16810,16810,16810,20
20250206,120500,15883840,16810,16810,16810,16810,0
20250206,120400,15883840,16810,16810,16810,16810,0
20250206,120300,15883840,16810,16810,16810,16810,0
20250206,120200,15883840,16810,16810,16810,16810,0
20250206,120100,15883840,16810,16810,16810,16810,0
20250206,120000,15883840,16810,16810,16810,16810,0
20250206,115900,15883840,16810,16810,16810,16810,0
20250206,115800,15883840,16810,16810,16810,16810,0
20250206,115700,15883840,16810,16810,16810,16810,0
20250206,115600,15883840,16810,16810,16810,16810,0
20250206,115500,15883840,16810,16810,16810,16810,0
20250206,115400,15883840,16810,16810,16810,16810,0
20250206,115300,15883840,16810,16810,16810,16810,1
20250206,115200,15867030,16830,16830,16830,16830,0
20250206,115100,15867030,16830,16830,16830,16830,0
20250206,115000,15867030,16830,16830,16830,16830,0
20250206,114900,15867030,16830,16830,16830,16830,0
20250206,114800,15867030,16830,16830,16830,16830,2
20250206,114700,15833370,16830,16830,16830,16830,0
20250206,114600,15833370,16830,16830,16830,16830,0
20250206,114500,15833370,16830,16830,16830,16830,4
20250206,114400,15766050,16810,16810,16810,16810,0
20250206,114300,15766050,16810,16810,16810,16810,0
20250206,114200,15766050,16810,16810,16810,16810,0
20250206,114100,15766050,16810,16810,16810,16810,0
20250206,114000,15766050,16810,16810,16810,16810,5
20250206,113900,15682000,16810,16810,16810,16810,0
20250206,113800,15682000,16810,16810,16810,16810,0
20250206,113700,15682000,16810,16810,16810,16810,0
20250206,113600,15682000,16810,16810,16810,16810,0
20250206,113500,15682000,16810,16810,16810,16810,0
20250206,113400,15682000,16810,16810,16810,16810,0
20250206,113300,15682000,16810,16810,16810,16810,0
20250206,113200,15682000,16810,16810,16810,16810,1
20250206,113100,15665190,16810,16810,16810,16810,0
20250206,113000,15665190,16810,16810,16810,16810,0
20250206,112900,15665190,16810,16810,16810,16810,0
20250206,112800,15665190,16810,16810,16810,16810,0
20250206,112700,15665190,16810,16810,16810,16810,0
20250206,112600,15665190,16810,16810,16810,16810,0
20250206,112500,15665190,16810,16810,16810,16810,0
20250206,112400,15665190,16810,16810,16810,16810,6
20250206,112300,15564330,16830,16830,16830,16830,0
20250206,112200,15564330,16830,16830,16830,16830,0
20250206,112100,15564330,16830,16830,16830,16830,0
20250206,112000,15564330,16830,16830,16830,16830,0
20250206,111900,15564330,16830,16830,16830,16830,0
20250206,111800,15564330,16830,16830,16830,16830,50
20250206,111700,14722830,16830,16830,16830,16830,0
20250206,111600,14722830,16830,16830,16830,16830,0
20250206,111500,14722830,16830,16830,16830,16830,33
20250206,111400,14167440,16810,16820,16820,16810,25
20250206,111300,13747010,16830,16830,16830,16830,1
20250206,111200,13730180,16820,16820,16820,16820,0
20250206,111100,13730180,16820,16820,16820,16820,0
20250206,111000,13730180,16820,16820,16820,16820,0
20250206,110900,13730180,16820,16820,16820,16820,1
20250206,110800,13713360,16820,16820,16820,16820,0
20250206,110700,13713360,16820,16820,16820,16820,0
20250206,110600,13713360,16820,16820,16820,16820,0
20250206,110500,13713360,16820,16820,16820,16820,2
20250206,110400,13679720,16830,16830,16830,16830,10
20250206,110300,13511420,16830,16830,16830,16830,0
20250206,110200,13511420,16830,16830,16830,16830,40
20250206,110100,12838220,16830,16830,16830,16830,0
20250206,110000,12838220,16830,16830,16830,16830,0
20250206,105900,12838220,16830,16830,16830,16830,1
20250206,105800,12821390,16820,16820,16820,16820,0
20250206,105700,12821390,16820,16820,16820,16820,0
20250206,105600,12821390,16820,16820,16820,16820,0
20250206,105500,12821390,16820,16820,16820,16820,0
20250206,105400,12821390,16820,16820,16820,16820,1
20250206,105300,12804570,16830,16830,16830,16830,1
20250206,105200,12787740,16800,16800,16800,16800,0
20250206,105100,12787740,16800,16800,16800,16800,0
20250206,105000,12787740,16800,16800,16800,16800,0
20250206,104900,12787740,16800,16800,16800,16800,0
20250206,104800,12787740,16800,16810,16810,16800,77
20250206,104700,11493540,16840,16840,16840,16840,0
20250206,104600,11493540,16840,16840,16840,16840,0
20250206,104500,11493540,16840,16840,16840,16840,0
20250206,104400,11493540,16840,16840,16840,16840,0
20250206,104300,11493540,16840,16840,16840,16840,0
20250206,104200,11493540,16840,16840,16840,16840,0
20250206,104100,11493540,16840,16840,16840,16840,0
20250206,104000,11493540,16840,16840,16840,16840,0
20250206,103900,11493540,16840,16840,16840,16840,0
20250206,103800,11493540,16840,16810,16840,16810,12
20250206,103700,11291760,16810,16810,16810,16810,0
20250206,103600,11291760,16810,16810,16810,16810,1
20250206,103500,11274950,16810,16810,16810,16810,0
20250206,103400,11274950,16810,16810,16810,16810,81
20250206,103300,9913340,16800,16800,16800,16800,0
20250206,103200,9913340,16800,16800,16800,16800,0
20250206,103100,9913340,16800,16800,16800,16800,0
20250206,103000,9913340,16800,16800,16800,16800,0
20250206,102900,9913340,16800,16800,16800,16800,0
20250206,102800,9913340,16800,16800,16800,16800,0
20250206,102700,9913340,16800,16800,16800,16800,5
20250206,102600,9829340,16790,16790,16790,16790,0
20250206,102500,9829340,16790,16780,16790,16780,2
20250206,102400,9795770,16780,16780,16780,16780,1
20250206,102300,9778990,16770,16770,16770,16770,0
20250206,102200,9778990,16770,16770,16770,16770,0
20250206,102100,9778990,16770,16770,16770,16770,0
20250206,102000,9778990,16770,16770,16770,16770,0
20250206,101900,9778990,16770,16770,16770,16770,0
20250206,101800,9778990,16770,16770,16770,16770,0
20250206,101700,9778990,16770,16770,16770,16770,0
20250206,101600,9778990,16770,16770,16770,16770,0
20250206,101500,9778990,16770,16770,16770,16770,0
20250206,101400,9778990,16770,16770,16770,16770,1
20250206,101300,9762220,16770,16770,16770,16770,1
20250206,101200,9745450,16800,16800,16800,16800,0
20250206,101100,9745450,16800,16800,16800,16800,0
20250206,101000,9745450,16800,16800,16800,16800,0
20250206,100900,9745450,16800,16800,16800,16800,0
20250206,100800,9745450,16800,16820,16820,16800,68
20250206,100700,8602520,16820,16820,16820,16820,0
20250206,100600,8602520,16820,16820,16820,16820,0
20250206,100500,8602520,16820,16820,16820,16820,1
20250206,100400,8585700,16810,16810,16810,16810,0
20250206,100300,8585700,16810,16810,16810,16810,0
20250206,100200,8585700,16810,16810,16810,16810,0
20250206,100100,8585700,16810,16810,16810,16810,0
20250206,100000,8585700,16810,16810,16810,16810,0
20250206,095900,8585700,16810,16810,16810,16810,2
20250206,095800,8552080,16810,16810,16810,16810,0
20250206,095700,8552080,16810,16810,16810,16810,0
20250206,095600,8552080,16810,16810,16810,16810,0
20250206,095500,8552080,16810,16810,16810,16810,0
20250206,095400,8552080,16810,16810,16810,16810,0
20250206,095300,8552080,16810,16810,16810,16810,8
20250206,095200,8417600,16810,16810,16810,16810,0
20250206,095100,8417600,16810,16810,16810,16810,17
20250206,095000,8131830,16840,16840,16840,16840,0
20250206,094900,8131830,16840,16840,16840,16840,10
20250206,094800,7963430,16840,16840,16840,16840,20
20250206,094700,7626630,16820,16820,16820,16820,0
20250206,094600,7626630,16820,16820,16820,16820,4
20250206,094500,7559350,16820,16820,16820,16820,0
20250206,094400,7559350,16820,16820,16820,16820,3
20250206,094300,7508890,16830,16840,16840,16830,12
20250206,094200,7306920,16830,16860,16860,16830,29
20250206,094100,6818040,16850,16860,16860,16850,2
20250206,094000,6784330,16850,16850,16850,16850,0
20250206,093900,6784330,16850,16850,16850,16850,0
20250206,093800,6784330,16850,16850,16850,16850,3
20250206,093700,6733780,16830,16830,16830,16830,0
20250206,093600,6733780,16830,16830,16830,16830,5
20250206,093500,6649630,16860,16860,16860,16860,10
20250206,093400,6481030,16860,16860,16860,16860,3
20250206,093300,6430450,16860,16860,16860,16860,19
20250206,093200,6110110,16860,16860,16860,16860,29
20250206,093100,5621170,16860,16860,16860,16860,1
20250206,093000,5604310,16870,16870,16870,16870,1
20250206,092900,5587440,16860,16860,16860,16860,11
20250206,092800,5401980,16860,16860,16860,16860,0
20250206,092700,5401980,16860,16860,16860,16860,0
20250206,092600,5401980,16860,16860,16860,16860,0
20250206,092500,5401980,16860,16860,16860,16860,1
20250206,092400,5385120,16860,16860,16860,16860,13
20250206,092300,5165940,16860,16860,16860,16860,13
20250206,092200,4946760,16860,16860,16860,16860,30
20250206,092100,4440960,16860,16860,16860,16860,3
20250206,092000,4390380,16830,16830,16830,16830,0
20250206,091900,4390380,16830,16830,16830,16830,60
20250206,091800,3380580,16830,16830,16830,16830,0
20250206,091700,3380580,16830,16830,16830,16830,0
20250206,091600,3380580,16830,16830,16830,16830,0
20250206,091500,3380580,16830,16830,16830,16830,0
20250206,091400,3380580,16830,16830,16830,16830,50
20250206,091300,2539080,16830,16830,16830,16830,0
20250206,091200,2539080,16830,16830,16830,16830,0
20250206,091100,2539080,16830,16830,16830,16830,0
20250206,091000,2539080,16830,16840,16840,16830,4
20250206,090900,2471730,16930,16930,16930,16930,111
20250206,090800,592500,16930,16930,16930,16930,0
20250206,090700,592500,16930,16930,16930,16930,0
20250206,090600,592500,16930,16930,16930,16930,1
20250206,090500,575570,17000,17000,17000,17000,0
20250206,090400,575570,17000,17000,17000,17000,0
20250206,090300,575570,17000,17000,17000,17000,0
20250206,090200,575570,17000,17000,17000,17000,0
20250206,090100,575570,17000,16880,17000,16880,30
20250206,090000,66540,16550,16890,16890,16550,4