KissMeData/042520/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192700,154241330,8520,8520,8520,8520,320
20250206,192600,154241330,8520,8520,8520,8520,0
20250206,192500,154241330,8520,8520,8520,8520,0
20250206,192400,154241330,8520,8520,8520,8520,0
20250206,192300,154241330,8520,8520,8520,8520,0
20250206,192200,154241330,8520,8520,8520,8520,0
20250206,192100,154241330,8520,8520,8520,8520,0
20250206,192000,154241330,8520,8520,8520,8520,0
20250206,191900,154241330,8520,8520,8520,8520,0
20250206,191800,154241330,8520,8520,8520,8520,0
20250206,191700,154241330,8520,8520,8520,8520,0
20250206,191600,154241330,8520,8520,8520,8520,0
20250206,191500,154241330,8520,8520,8520,8520,0
20250206,191400,154241330,8520,8520,8520,8520,0
20250206,191300,154241330,8520,8520,8520,8520,0
20250206,191200,154241330,8520,8520,8520,8520,0
20250206,191100,154241330,8520,8520,8520,8520,0
20250206,191000,154241330,8520,8520,8520,8520,0
20250206,190900,154241330,8520,8520,8520,8520,0
20250206,190800,154241330,8520,8520,8520,8520,0
20250206,190700,154241330,8520,8520,8520,8520,0
20250206,190600,154241330,8520,8520,8520,8520,0
20250206,190500,154241330,8520,8520,8520,8520,0
20250206,190400,154241330,8520,8520,8520,8520,0
20250206,190300,154241330,8520,8520,8520,8520,0
20250206,190200,154241330,8520,8520,8520,8520,0
20250206,190100,154241330,8520,8520,8520,8520,0
20250206,190000,154241330,8520,8520,8520,8520,0
20250206,185900,154241330,8520,8520,8520,8520,0
20250206,185800,154241330,8520,8520,8520,8520,0
20250206,185700,154241330,8520,8520,8520,8520,320
20250206,185600,154241330,8520,8520,8520,8520,0
20250206,185500,154241330,8520,8520,8520,8520,0
20250206,185400,154241330,8520,8520,8520,8520,0
20250206,185300,154241330,8520,8520,8520,8520,0
20250206,185200,154241330,8520,8520,8520,8520,0
20250206,185100,154241330,8520,8520,8520,8520,0
20250206,185000,154241330,8520,8520,8520,8520,0
20250206,184900,154241330,8520,8520,8520,8520,0
20250206,184800,154241330,8520,8520,8520,8520,0
20250206,184700,154241330,8520,8520,8520,8520,0
20250206,184600,154241330,8520,8520,8520,8520,0
20250206,184500,154241330,8520,8520,8520,8520,0
20250206,184400,154241330,8520,8520,8520,8520,0
20250206,184300,154241330,8520,8520,8520,8520,0
20250206,184200,154241330,8520,8520,8520,8520,0
20250206,184100,154241330,8520,8520,8520,8520,0
20250206,184000,154241330,8520,8520,8520,8520,0
20250206,183900,154241330,8520,8520,8520,8520,0
20250206,183800,154241330,8520,8520,8520,8520,0
20250206,183700,154241330,8520,8520,8520,8520,0
20250206,183600,154241330,8520,8520,8520,8520,0
20250206,183500,154241330,8520,8520,8520,8520,0
20250206,183400,154241330,8520,8520,8520,8520,0
20250206,183300,154241330,8520,8520,8520,8520,0
20250206,183200,154241330,8520,8520,8520,8520,0
20250206,183100,154241330,8520,8520,8520,8520,0
20250206,183000,154241330,8520,8520,8520,8520,0
20250206,182900,154241330,8520,8520,8520,8520,0
20250206,182800,154241330,8520,8520,8520,8520,0
20250206,182700,154241330,8520,8520,8520,8520,320
20250206,182600,154241330,8520,8520,8520,8520,0
20250206,182500,154241330,8520,8520,8520,8520,0
20250206,182400,154241330,8520,8520,8520,8520,0
20250206,182300,154241330,8520,8520,8520,8520,0
20250206,182200,154241330,8520,8520,8520,8520,0
20250206,182100,154241330,8520,8520,8520,8520,0
20250206,182000,154241330,8520,8520,8520,8520,0
20250206,181900,154241330,8520,8520,8520,8520,0
20250206,181800,154241330,8520,8520,8520,8520,0
20250206,181700,154241330,8520,8520,8520,8520,0
20250206,181600,154241330,8520,8520,8520,8520,0
20250206,181500,154241330,8520,8520,8520,8520,0
20250206,181400,154241330,8520,8520,8520,8520,0
20250206,181300,154241330,8520,8520,8520,8520,0
20250206,181200,154241330,8520,8520,8520,8520,0
20250206,181100,154241330,8520,8520,8520,8520,0
20250206,181000,154241330,8520,8520,8520,8520,0
20250206,180900,154241330,8520,8520,8520,8520,0
20250206,180800,154241330,8520,8520,8520,8520,0
20250206,180700,154241330,8520,8520,8520,8520,0
20250206,180600,154241330,8520,8520,8520,8520,0
20250206,180500,154241330,8520,8520,8520,8520,0
20250206,180400,154241330,8520,8520,8520,8520,0
20250206,180300,154241330,8520,8520,8520,8520,0
20250206,180200,154241330,8520,8520,8520,8520,0
20250206,180100,154241330,8520,8520,8520,8520,0
20250206,180000,154241330,8520,8520,8520,8520,0
20250206,175900,154241330,8520,8520,8520,8520,0
20250206,175800,154241330,8520,8520,8520,8520,0
20250206,175700,154241330,8520,8520,8520,8520,320
20250206,175600,154241330,8520,8520,8520,8520,0
20250206,175500,154241330,8520,8520,8520,8520,0
20250206,175400,154241330,8520,8520,8520,8520,0
20250206,175300,154241330,8520,8520,8520,8520,0
20250206,175200,154241330,8520,8520,8520,8520,0
20250206,175100,154241330,8520,8520,8520,8520,0
20250206,175000,154241330,8520,8520,8520,8520,0
20250206,174900,154241330,8520,8520,8520,8520,0
20250206,174800,154241330,8520,8520,8520,8520,0
20250206,174700,154241330,8520,8520,8520,8520,0
20250206,174600,154241330,8520,8520,8520,8520,0
20250206,174500,154241330,8520,8520,8520,8520,0
20250206,174400,154241330,8520,8520,8520,8520,0
20250206,174300,154241330,8520,8520,8520,8520,0
20250206,174200,154241330,8520,8520,8520,8520,0
20250206,174100,154241330,8520,8520,8520,8520,0
20250206,174000,154241330,8520,8520,8520,8520,0
20250206,173900,154241330,8520,8520,8520,8520,0
20250206,173800,154241330,8520,8520,8520,8520,0
20250206,173700,154241330,8520,8520,8520,8520,0
20250206,173600,154241330,8520,8520,8520,8520,0
20250206,173500,154241330,8520,8520,8520,8520,0
20250206,173400,154241330,8520,8520,8520,8520,0
20250206,173300,154241330,8520,8520,8520,8520,0
20250206,173200,154241330,8520,8520,8520,8520,0
20250206,173100,154241330,8520,8520,8520,8520,0
20250206,173000,154241330,8520,8520,8520,8520,0
20250206,172900,154241330,8520,8520,8520,8520,0
20250206,172800,154241330,8520,8520,8520,8520,0
20250206,172700,154241330,8520,8520,8520,8520,320
20250206,172600,154241330,8520,8520,8520,8520,0
20250206,172500,154241330,8520,8520,8520,8520,0
20250206,172400,154241330,8520,8520,8520,8520,0
20250206,172300,154241330,8520,8520,8520,8520,0
20250206,172200,154241330,8520,8520,8520,8520,0
20250206,172100,154241330,8520,8520,8520,8520,0
20250206,172000,154241330,8520,8520,8520,8520,0
20250206,171900,154241330,8520,8520,8520,8520,0
20250206,171800,154241330,8520,8520,8520,8520,0
20250206,171700,154241330,8520,8520,8520,8520,0
20250206,171600,154241330,8520,8520,8520,8520,0
20250206,171500,154241330,8520,8520,8520,8520,0
20250206,171400,154241330,8520,8520,8520,8520,0
20250206,171300,154241330,8520,8520,8520,8520,0
20250206,171200,154241330,8520,8520,8520,8520,0
20250206,171100,154241330,8520,8520,8520,8520,0
20250206,171000,154241330,8520,8520,8520,8520,0
20250206,170900,154241330,8520,8520,8520,8520,0
20250206,170800,154241330,8520,8520,8520,8520,0
20250206,170700,154241330,8520,8520,8520,8520,0
20250206,170600,154241330,8520,8520,8520,8520,0
20250206,170500,154241330,8520,8520,8520,8520,0
20250206,170400,154241330,8520,8520,8520,8520,0
20250206,170300,154241330,8520,8520,8520,8520,0
20250206,170200,154241330,8520,8520,8520,8520,0
20250206,170100,154241330,8520,8520,8520,8520,0
20250206,170000,154241330,8520,8520,8520,8520,0
20250206,165900,154241330,8520,8520,8520,8520,0
20250206,165800,154241330,8520,8520,8520,8520,0
20250206,165700,154241330,8520,8520,8520,8520,320
20250206,165600,154241330,8520,8520,8520,8520,0
20250206,165500,154241330,8520,8520,8520,8520,0
20250206,165400,154241330,8520,8520,8520,8520,0
20250206,165300,154241330,8520,8520,8520,8520,0
20250206,165200,154241330,8520,8520,8520,8520,0
20250206,165100,154241330,8520,8520,8520,8520,0
20250206,165000,154241330,8520,8520,8520,8520,0
20250206,164900,154241330,8520,8520,8520,8520,0
20250206,164800,154241330,8520,8520,8520,8520,0
20250206,164700,154241330,8520,8520,8520,8520,0
20250206,164600,154241330,8520,8520,8520,8520,0
20250206,164500,154241330,8520,8520,8520,8520,0
20250206,164400,154241330,8520,8520,8520,8520,0
20250206,164300,154241330,8520,8520,8520,8520,0
20250206,164200,154241330,8520,8520,8520,8520,0
20250206,164100,154241330,8520,8520,8520,8520,0
20250206,164000,154241330,8520,8520,8520,8520,0
20250206,163900,154241330,8520,8520,8520,8520,0
20250206,163800,154241330,8520,8520,8520,8520,0
20250206,163700,154241330,8520,8520,8520,8520,0
20250206,163600,154241330,8520,8520,8520,8520,0
20250206,163500,154241330,8520,8520,8520,8520,0
20250206,163400,154241330,8520,8520,8520,8520,0
20250206,163300,154241330,8520,8520,8520,8520,0
20250206,163200,154241330,8520,8520,8520,8520,0
20250206,163100,154241330,8520,8520,8520,8520,0
20250206,163000,154241330,8520,8520,8520,8520,0
20250206,162900,154241330,8520,8520,8520,8520,0
20250206,162800,154241330,8520,8520,8520,8520,0
20250206,162700,154241330,8520,8520,8520,8520,320
20250206,162600,154241330,8520,8520,8520,8520,0
20250206,162500,154241330,8520,8520,8520,8520,0
20250206,162400,154241330,8520,8520,8520,8520,0
20250206,162300,154241330,8520,8520,8520,8520,0
20250206,162200,154241330,8520,8520,8520,8520,0
20250206,162100,154241330,8520,8520,8520,8520,0
20250206,162000,154241330,8520,8520,8520,8520,0
20250206,161900,154241330,8520,8520,8520,8520,0
20250206,161800,154241330,8520,8520,8520,8520,0
20250206,161700,154241330,8520,8520,8520,8520,0
20250206,161600,154241330,8520,8520,8520,8520,0
20250206,161500,154241330,8520,8520,8520,8520,0
20250206,161400,154241330,8520,8520,8520,8520,0
20250206,161300,154241330,8520,8520,8520,8520,0
20250206,161200,154241330,8520,8520,8520,8520,0
20250206,161100,154241330,8520,8520,8520,8520,0
20250206,161000,154241330,8520,8520,8520,8520,0
20250206,160900,154241330,8520,8520,8520,8520,0
20250206,160800,154241330,8520,8520,8520,8520,0
20250206,160700,154241330,8520,8520,8520,8520,0
20250206,160600,154241330,8520,8520,8520,8520,0
20250206,160500,154241330,8520,8520,8520,8520,0
20250206,160400,154241330,8520,8520,8520,8520,0
20250206,160300,154241330,8520,8520,8520,8520,0
20250206,160200,154241330,8520,8520,8520,8520,0
20250206,160100,154241330,8520,8520,8520,8520,0
20250206,160000,154241330,8520,8520,8520,8520,0
20250206,155900,154241330,8520,8520,8520,8520,0
20250206,155800,154241330,8520,8520,8520,8520,0
20250206,155700,154241330,8520,8520,8520,8520,320
20250206,155600,154241330,8520,8520,8520,8520,0
20250206,155500,154241330,8520,8520,8520,8520,0
20250206,155400,154241330,8520,8520,8520,8520,0
20250206,155300,154241330,8520,8520,8520,8520,0
20250206,155200,154241330,8520,8520,8520,8520,0
20250206,155100,154241330,8520,8520,8520,8520,0
20250206,155000,154241330,8520,8520,8520,8520,0
20250206,154900,154241330,8520,8520,8520,8520,0
20250206,154800,154241330,8520,8520,8520,8520,0
20250206,154700,154241330,8520,8520,8520,8520,0
20250206,154600,154241330,8520,8520,8520,8520,0
20250206,154500,154241330,8520,8520,8520,8520,0
20250206,154400,154241330,8520,8520,8520,8520,0
20250206,154300,154241330,8520,8520,8520,8520,0
20250206,154200,154241330,8520,8520,8520,8520,0
20250206,154100,154241330,8520,8520,8520,8520,0
20250206,154000,154241330,8520,8520,8520,8520,0
20250206,153900,154241330,8520,8520,8520,8520,0
20250206,153800,154241330,8520,8520,8520,8520,0
20250206,153700,154241330,8520,8520,8520,8520,0
20250206,153600,154241330,8520,8520,8520,8520,0
20250206,153500,154241330,8520,8520,8520,8520,0
20250206,153400,154241330,8520,8520,8520,8520,0
20250206,153300,154241330,8520,8520,8520,8520,0
20250206,153200,154241330,8520,8520,8520,8520,0
20250206,153100,154241330,8520,8520,8520,8520,0
20250206,153000,154241330,8520,8520,8520,8520,320
20250206,152900,151514930,8520,8520,8520,8520,0
20250206,152800,151514930,8520,8520,8520,8520,0
20250206,152700,151514930,8520,8520,8520,8520,0
20250206,152600,151514930,8520,8520,8520,8520,0
20250206,152500,151514930,8520,8520,8520,8520,0
20250206,152400,151514930,8520,8520,8520,8520,0
20250206,152300,151514930,8520,8520,8520,8520,0
20250206,152200,151514930,8520,8520,8520,8520,0
20250206,152100,151514930,8520,8520,8520,8520,0
20250206,152000,151514930,8520,8520,8520,8520,0
20250206,151900,151514930,8520,8510,8520,8510,100
20250206,151800,150663410,8510,8510,8510,8510,0
20250206,151700,150663410,8510,8510,8510,8510,0
20250206,151600,150663410,8510,8510,8510,8510,2
20250206,151500,150646390,8520,8520,8520,8520,0
20250206,151400,150646390,8520,8500,8520,8500,100
20250206,151300,149794950,8440,8450,8520,8440,41
20250206,151200,149447470,8450,8450,8450,8450,0
20250206,151100,149447470,8450,8450,8450,8450,1
20250206,151000,149439020,8430,8430,8430,8430,0
20250206,150900,149439020,8430,8430,8430,8430,75
20250206,150800,148806770,8430,8430,8430,8430,70
20250206,150700,148216670,8430,8430,8430,8430,0
20250206,150600,148216670,8430,8430,8430,8430,0
20250206,150500,148216670,8430,8430,8430,8430,1
20250206,150400,148208240,8430,8430,8430,8430,10
20250206,150300,148123940,8430,8430,8430,8430,0
20250206,150200,148123940,8430,8430,8430,8430,50
20250206,150100,147702440,8440,8440,8440,8440,0
20250206,150000,147702440,8440,8440,8440,8440,0
20250206,145900,147702440,8440,8440,8440,8440,15
20250206,145800,147575840,8440,8420,8440,8390,2722
20250206,145700,124699460,8430,8430,8440,8420,569
20250206,145600,119900510,8430,8490,8490,8410,1074
20250206,145500,110845240,8500,8510,8510,8500,600
20250206,145400,105745190,8540,8540,8540,8540,0
20250206,145300,105745190,8540,8540,8540,8540,0
20250206,145200,105745190,8540,8540,8540,8540,0
20250206,145100,105745190,8540,8540,8540,8540,0
20250206,145000,105745190,8540,8540,8540,8540,0
20250206,144900,105745190,8540,8540,8540,8540,0
20250206,144800,105745190,8540,8540,8540,8540,0
20250206,144700,105745190,8540,8540,8540,8540,0
20250206,144600,105745190,8540,8540,8540,8540,0
20250206,144500,105745190,8540,8540,8540,8540,0
20250206,144400,105745190,8540,8540,8540,8540,0
20250206,144300,105745190,8540,8540,8540,8540,4
20250206,144200,105711030,8540,8540,8540,8540,0
20250206,144100,105711030,8540,8540,8540,8540,0
20250206,144000,105711030,8540,8540,8540,8540,1
20250206,143900,105702490,8540,8540,8540,8540,0
20250206,143800,105702490,8540,8540,8540,8540,0
20250206,143700,105702490,8540,8540,8540,8540,0
20250206,143600,105702490,8540,8540,8540,8540,0
20250206,143500,105702490,8540,8540,8540,8540,0
20250206,143400,105702490,8540,8540,8540,8540,10
20250206,143300,105617090,8540,8540,8540,8540,0
20250206,143200,105617090,8540,8540,8540,8540,10
20250206,143100,105531690,8550,8550,8550,8550,0
20250206,143000,105531690,8550,8550,8550,8550,0
20250206,142900,105531690,8550,8550,8550,8550,0
20250206,142800,105531690,8550,8550,8550,8550,0
20250206,142700,105531690,8550,8550,8550,8550,0
20250206,142600,105531690,8550,8550,8550,8550,0
20250206,142500,105531690,8550,8550,8550,8550,0
20250206,142400,105531690,8550,8550,8550,8550,0
20250206,142300,105531690,8550,8550,8550,8550,0
20250206,142200,105531690,8550,8550,8550,8550,50
20250206,142100,105104190,8550,8550,8550,8550,0
20250206,142000,105104190,8550,8550,8550,8550,2
20250206,141900,105087090,8490,8490,8490,8490,0
20250206,141800,105087090,8490,8490,8490,8490,0
20250206,141700,105087090,8490,8490,8490,8490,0
20250206,141600,105087090,8490,8490,8490,8490,0
20250206,141500,105087090,8490,8490,8490,8490,0
20250206,141400,105087090,8490,8490,8490,8490,0
20250206,141300,105087090,8490,8490,8490,8490,0
20250206,141200,105087090,8490,8490,8490,8490,50
20250206,141100,104662590,8560,8560,8560,8560,0
20250206,141000,104662590,8560,8560,8560,8560,0
20250206,140900,104662590,8560,8560,8560,8560,0
20250206,140800,104662590,8560,8560,8560,8560,1
20250206,140700,104654030,8550,8550,8550,8550,0
20250206,140600,104654030,8550,8550,8550,8550,0
20250206,140500,104654030,8550,8550,8550,8550,0
20250206,140400,104654030,8550,8550,8550,8550,0
20250206,140300,104654030,8550,8550,8550,8550,0
20250206,140200,104654030,8550,8500,8550,8500,2450
20250206,140100,83714320,8500,8500,8500,8500,0
20250206,140000,83714320,8500,8500,8500,8500,0
20250206,135900,83714320,8500,8500,8500,8500,0
20250206,135800,83714320,8500,8500,8500,8500,2
20250206,135700,83697320,8480,8480,8480,8480,0
20250206,135600,83697320,8480,8480,8480,8480,0
20250206,135500,83697320,8480,8480,8480,8480,0
20250206,135400,83697320,8480,8480,8480,8480,0
20250206,135300,83697320,8480,8480,8480,8480,0
20250206,135200,83697320,8480,8480,8480,8480,0
20250206,135100,83697320,8480,8480,8480,8480,0
20250206,135000,83697320,8480,8480,8480,8480,0
20250206,134900,83697320,8480,8480,8480,8480,0
20250206,134800,83697320,8480,8480,8480,8480,6
20250206,134700,83646440,8480,8480,8480,8480,0
20250206,134600,83646440,8480,8500,8500,8480,170
20250206,134500,82203340,8500,8490,8500,8480,29
20250206,134400,81957120,8460,8490,8500,8460,29
20250206,134300,81710790,8500,8490,8500,8490,10
20250206,134200,81625840,8470,8470,8470,8470,35
20250206,134100,81329390,8470,8420,8470,8420,400
20250206,134000,77947870,8420,8420,8420,8420,0
20250206,133900,77947870,8420,8420,8420,8420,0
20250206,133800,77947870,8420,8420,8420,8420,4
20250206,133700,77914190,8410,8410,8410,8410,0
20250206,133600,77914190,8410,8410,8410,8410,0
20250206,133500,77914190,8410,8410,8410,8410,0
20250206,133400,77914190,8410,8410,8410,8410,0
20250206,133300,77914190,8410,8420,8420,8410,229
20250206,133200,75987470,8460,8460,8460,8460,0
20250206,133100,75987470,8460,8460,8460,8460,0
20250206,133000,75987470,8460,8460,8460,8460,0
20250206,132900,75987470,8460,8460,8460,8460,10
20250206,132800,75902870,8460,8460,8460,8460,0
20250206,132700,75902870,8460,8440,8460,8420,502
20250206,132600,71674460,8440,8440,8440,8440,0
20250206,132500,71674460,8440,8440,8440,8440,4
20250206,132400,71640700,8440,8450,8450,8440,320
20250206,132300,68939790,8440,8440,8440,8440,0
20250206,132200,68939790,8440,8460,8460,8440,537
20250206,132100,64404880,8440,8490,8490,8440,147
20250206,132000,63161490,8490,8460,8490,8460,14
20250206,131900,63042780,8510,8500,8510,8500,2
20250206,131800,63025770,8450,8470,8470,8450,79
20250206,131700,62357320,8480,8490,8490,8480,38
20250206,131600,62034930,8500,8500,8500,8500,0
20250206,131500,62034930,8500,8500,8500,8500,0
20250206,131400,62034930,8500,8500,8500,8500,0
20250206,131300,62034930,8500,8500,8500,8500,0
20250206,131200,62034930,8500,8500,8500,8500,0
20250206,131100,62034930,8500,8500,8500,8500,0
20250206,131000,62034930,8500,8500,8500,8500,3
20250206,130900,62009430,8500,8500,8500,8500,1
20250206,130800,62000930,8490,8490,8490,8490,0
20250206,130700,62000930,8490,8490,8490,8490,0
20250206,130600,62000930,8490,8490,8490,8490,0
20250206,130500,62000930,8490,8490,8490,8490,0
20250206,130400,62000930,8490,8490,8490,8490,0
20250206,130300,62000930,8490,8490,8490,8490,0
20250206,130200,62000930,8490,8490,8490,8490,1
20250206,130100,61992440,8500,8500,8500,8500,0
20250206,130000,61992440,8500,8500,8500,8500,0
20250206,125900,61992440,8500,8500,8500,8500,12
20250206,125800,61890440,8500,8500,8500,8500,147
20250206,125700,60640940,8500,8500,8500,8500,40
20250206,125600,60300940,8500,8500,8500,8500,50
20250206,125500,59875940,8500,8500,8500,8500,0
20250206,125400,59875940,8500,8500,8500,8500,182
20250206,125300,58328940,8500,8500,8500,8500,46
20250206,125200,57937940,8500,8500,8500,8500,3
20250206,125100,57912440,8500,8500,8500,8500,1
20250206,125000,57903940,8500,8500,8500,8500,0
20250206,124900,57903940,8500,8500,8500,8500,0
20250206,124800,57903940,8500,8500,8500,8500,4
20250206,124700,57869940,8480,8480,8480,8480,0
20250206,124600,57869940,8480,8480,8480,8480,0
20250206,124500,57869940,8480,8480,8480,8480,0
20250206,124400,57869940,8480,8480,8480,8480,0
20250206,124300,57869940,8480,8480,8480,8480,0
20250206,124200,57869940,8480,8480,8480,8480,0
20250206,124100,57869940,8480,8480,8480,8480,1
20250206,124000,57861460,8500,8500,8500,8500,0
20250206,123900,57861460,8500,8500,8500,8500,0
20250206,123800,57861460,8500,8500,8500,8500,3
20250206,123700,57835960,8500,8500,8500,8500,0
20250206,123600,57835960,8500,8500,8500,8500,0
20250206,123500,57835960,8500,8500,8500,8500,0
20250206,123400,57835960,8500,8500,8500,8500,8
20250206,123300,57767960,8500,8500,8500,8500,0
20250206,123200,57767960,8500,8500,8500,8500,0
20250206,123100,57767960,8500,8500,8500,8500,20
20250206,123000,57597960,8500,8490,8500,8490,15
20250206,122900,57470470,8520,8520,8520,8520,0
20250206,122800,57470470,8520,8520,8520,8520,0
20250206,122700,57470470,8520,8520,8520,8520,0
20250206,122600,57470470,8520,8520,8520,8520,0
20250206,122500,57470470,8520,8520,8520,8520,0
20250206,122400,57470470,8520,8520,8520,8520,0
20250206,122300,57470470,8520,8520,8520,8520,0
20250206,122200,57470470,8520,8520,8520,8520,0
20250206,122100,57470470,8520,8520,8520,8520,0
20250206,122000,57470470,8520,8520,8520,8520,0
20250206,121900,57470470,8520,8520,8520,8520,0
20250206,121800,57470470,8520,8520,8520,8520,0
20250206,121700,57470470,8520,8520,8520,8520,0
20250206,121600,57470470,8520,8520,8520,8520,0
20250206,121500,57470470,8520,8520,8520,8520,0
20250206,121400,57470470,8520,8520,8520,8520,0
20250206,121300,57470470,8520,8520,8520,8520,11
20250206,121200,57376750,8520,8520,8520,8520,0
20250206,121100,57376750,8520,8520,8520,8520,0
20250206,121000,57376750,8520,8520,8520,8440,872
20250206,120900,49997190,8540,8540,8540,8540,0
20250206,120800,49997190,8540,8540,8540,8540,10
20250206,120700,49911790,8540,8540,8540,8540,19
20250206,120600,49749530,8540,8540,8540,8540,0
20250206,120500,49749530,8540,8540,8540,8540,0
20250206,120400,49749530,8540,8540,8540,8540,0
20250206,120300,49749530,8540,8540,8540,8540,0
20250206,120200,49749530,8540,8540,8540,8540,0
20250206,120100,49749530,8540,8540,8540,8540,0
20250206,120000,49749530,8540,8540,8540,8540,0
20250206,115900,49749530,8540,8540,8540,8540,0
20250206,115800,49749530,8540,8540,8540,8540,0
20250206,115700,49749530,8540,8540,8540,8540,0
20250206,115600,49749530,8540,8540,8540,8540,0
20250206,115500,49749530,8540,8540,8540,8540,0
20250206,115400,49749530,8540,8540,8540,8540,0
20250206,115300,49749530,8540,8540,8540,8540,0
20250206,115200,49749530,8540,8540,8540,8540,0
20250206,115100,49749530,8540,8540,8540,8540,0
20250206,115000,49749530,8540,8540,8540,8540,12
20250206,114900,49647050,8540,8540,8540,8540,0
20250206,114800,49647050,8540,8540,8540,8540,0
20250206,114700,49647050,8540,8540,8540,8540,0
20250206,114600,49647050,8540,8540,8540,8540,0
20250206,114500,49647050,8540,8540,8540,8540,0
20250206,114400,49647050,8540,8540,8540,8540,0
20250206,114300,49647050,8540,8540,8540,8540,0
20250206,114200,49647050,8540,8540,8540,8540,0
20250206,114100,49647050,8540,8540,8540,8540,0
20250206,114000,49647050,8540,8540,8540,8540,0
20250206,113900,49647050,8540,8540,8540,8540,0
20250206,113800,49647050,8540,8540,8540,8540,0
20250206,113700,49647050,8540,8540,8540,8540,0
20250206,113600,49647050,8540,8530,8540,8530,20
20250206,113500,49476390,8530,8530,8530,8530,1
20250206,113400,49467860,8530,8530,8530,8530,0
20250206,113300,49467860,8530,8530,8530,8530,11
20250206,113200,49374030,8540,8540,8540,8540,14
20250206,113100,49254470,8540,8540,8540,8540,0
20250206,113000,49254470,8540,8540,8540,8540,0
20250206,112900,49254470,8540,8540,8540,8540,1
20250206,112800,49245930,8540,8540,8540,8540,0
20250206,112700,49245930,8540,8540,8540,8540,0
20250206,112600,49245930,8540,8540,8540,8540,38
20250206,112500,48921410,8540,8540,8540,8540,0
20250206,112400,48921410,8540,8540,8540,8540,0
20250206,112300,48921410,8540,8540,8540,8540,0
20250206,112200,48921410,8540,8540,8540,8540,0
20250206,112100,48921410,8540,8540,8540,8540,0
20250206,112000,48921410,8540,8540,8540,8540,0
20250206,111900,48921410,8540,8540,8540,8540,0
20250206,111800,48921410,8540,8540,8540,8540,0
20250206,111700,48921410,8540,8540,8540,8540,0
20250206,111600,48921410,8540,8540,8540,8540,0
20250206,111500,48921410,8540,8540,8540,8540,0
20250206,111400,48921410,8540,8540,8540,8540,0
20250206,111300,48921410,8540,8490,8540,8490,105
20250206,111200,48028340,8490,8510,8510,8490,25
20250206,111100,47815880,8520,8530,8530,8520,8
20250206,111000,47747670,8530,8530,8530,8530,1
20250206,110900,47739140,8540,8540,8540,8540,1
20250206,110800,47730600,8540,8540,8540,8540,0
20250206,110700,47730600,8540,8540,8540,8540,0
20250206,110600,47730600,8540,8540,8540,8540,0
20250206,110500,47730600,8540,8540,8540,8540,2
20250206,110400,47713520,8480,8480,8480,8480,10
20250206,110300,47628720,8480,8480,8480,8480,0
20250206,110200,47628720,8480,8480,8480,8480,0
20250206,110100,47628720,8480,8480,8480,8480,0
20250206,110000,47628720,8480,8480,8480,8480,0
20250206,105900,47628720,8480,8480,8480,8480,0
20250206,105800,47628720,8480,8480,8480,8480,20
20250206,105700,47459120,8480,8480,8480,8480,0
20250206,105600,47459120,8480,8480,8480,8480,0
20250206,105500,47459120,8480,8480,8480,8480,0
20250206,105400,47459120,8480,8480,8480,8480,10
20250206,105300,47374320,8540,8540,8540,8540,0
20250206,105200,47374320,8540,8540,8540,8540,0
20250206,105100,47374320,8540,8540,8540,8540,0
20250206,105000,47374320,8540,8540,8540,8540,0
20250206,104900,47374320,8540,8540,8540,8540,0
20250206,104800,47374320,8540,8540,8540,8540,0
20250206,104700,47374320,8540,8480,8540,8480,152
20250206,104600,46082750,8480,8480,8480,8480,1053
20250206,104500,37153310,8480,8480,8480,8480,1
20250206,104400,37144830,8550,8550,8550,8550,0
20250206,104300,37144830,8550,8550,8550,8550,0
20250206,104200,37144830,8550,8550,8550,8550,0
20250206,104100,37144830,8550,8550,8550,8550,0
20250206,104000,37144830,8550,8550,8550,8550,0
20250206,103900,37144830,8550,8550,8550,8550,0
20250206,103800,37144830,8550,8550,8550,8550,0
20250206,103700,37144830,8550,8550,8550,8550,0
20250206,103600,37144830,8550,8550,8550,8550,10
20250206,103500,37059330,8550,8540,8550,8540,2
20250206,103400,37042240,8540,8540,8540,8540,0
20250206,103300,37042240,8540,8540,8540,8540,0
20250206,103200,37042240,8540,8540,8540,8540,0
20250206,103100,37042240,8540,8540,8540,8540,0
20250206,103000,37042240,8540,8540,8540,8540,0
20250206,102900,37042240,8540,8530,8540,8530,100
20250206,102800,36188390,8550,8550,8550,8550,0
20250206,102700,36188390,8550,8550,8550,8550,0
20250206,102600,36188390,8550,8550,8550,8550,0
20250206,102500,36188390,8550,8550,8550,8550,0
20250206,102400,36188390,8550,8550,8550,8550,0
20250206,102300,36188390,8550,8550,8550,8550,0
20250206,102200,36188390,8550,8550,8550,8550,0
20250206,102100,36188390,8550,8550,8550,8550,0
20250206,102000,36188390,8550,8540,8550,8540,50
20250206,101900,35760900,8550,8550,8550,8550,0
20250206,101800,35760900,8550,8550,8550,8550,0
20250206,101700,35760900,8550,8550,8550,8550,0
20250206,101600,35760900,8550,8550,8550,8550,0
20250206,101500,35760900,8550,8550,8550,8550,0
20250206,101400,35760900,8550,8540,8550,8540,2
20250206,101300,35743810,8550,8550,8550,8550,0
20250206,101200,35743810,8550,8500,8550,8440,453
20250206,101100,31911290,8560,8560,8560,8560,0
20250206,101000,31911290,8560,8560,8560,8560,200
20250206,100900,30199290,8560,8560,8560,8560,87
20250206,100800,29454570,8560,8560,8560,8560,0
20250206,100700,29454570,8560,8560,8560,8560,100
20250206,100600,28598570,8560,8560,8560,8560,1
20250206,100500,28590010,8560,8520,8560,8460,201
20250206,100400,26883700,8560,8560,8560,8560,0
20250206,100300,26883700,8560,8540,8560,8540,50
20250206,100200,26456010,8510,8510,8510,8510,0
20250206,100100,26456010,8510,8540,8540,8510,80
20250206,100000,25773540,8530,8530,8530,8530,0
20250206,095900,25773540,8530,8530,8530,8530,39
20250206,095800,25440870,8530,8530,8530,8530,0
20250206,095700,25440870,8530,8530,8530,8530,0
20250206,095600,25440870,8530,8530,8530,8530,0
20250206,095500,25440870,8530,8530,8530,8530,1
20250206,095400,25432340,8480,8480,8480,8480,6
20250206,095300,25381460,8480,8480,8480,8480,0
20250206,095200,25381460,8480,8480,8480,8480,0
20250206,095100,25381460,8480,8480,8480,8480,7
20250206,095000,25322100,8480,8530,8530,8480,136
20250206,094900,24164950,8530,8530,8530,8530,84
20250206,094800,23448430,8530,8530,8530,8530,0
20250206,094700,23448430,8530,8530,8530,8530,0
20250206,094600,23448430,8530,8530,8530,8530,201
20250206,094500,21733900,8530,8530,8530,8530,100
20250206,094400,20880900,8530,8530,8530,8530,0
20250206,094300,20880900,8530,8530,8530,8530,1
20250206,094200,20872370,8560,8560,8560,8560,0
20250206,094100,20872370,8560,8510,8560,8500,339
20250206,094000,17989290,8520,8520,8520,8520,30
20250206,093900,17733690,8520,8520,8520,8520,0
20250206,093800,17733690,8520,8530,8530,8520,143
20250206,093700,16514320,8530,8530,8530,8530,15
20250206,093600,16386370,8550,8550,8550,8550,0
20250206,093500,16386370,8550,8550,8550,8550,0
20250206,093400,16386370,8550,8550,8550,8550,0
20250206,093300,16386370,8550,8550,8550,8550,1
20250206,093200,16377820,8540,8540,8540,8540,10
20250206,093100,16292420,8520,8520,8520,8520,0
20250206,093000,16292420,8520,8570,8570,8520,24
20250206,092900,16087840,8570,8570,8570,8570,0
20250206,092800,16087840,8570,8570,8570,8570,0
20250206,092700,16087840,8570,8530,8570,8530,101
20250206,092600,15226270,8590,8590,8590,8590,0
20250206,092500,15226270,8590,8590,8590,8590,0
20250206,092400,15226270,8590,8530,8590,8530,398
20250206,092300,11831210,8590,8590,8590,8590,0
20250206,092200,11831210,8590,8590,8590,8590,0
20250206,092100,11831210,8590,8590,8590,8590,5
20250206,092000,11788260,8590,8590,8590,8590,1
20250206,091900,11779670,8530,8530,8530,8530,134
20250206,091800,10636650,8530,8530,8530,8530,0
20250206,091700,10636650,8530,8530,8530,8530,27
20250206,091600,10406340,8530,8530,8530,8530,38
20250206,091500,10082200,8530,8530,8530,8530,0
20250206,091400,10082200,8530,8530,8530,8530,102
20250206,091300,9212140,8600,8600,8600,8600,0
20250206,091200,9212140,8600,8590,8600,8590,5
20250206,091100,9169180,8600,8550,8600,8550,510
20250206,091000,4808630,8530,8530,8530,8500,483
20250206,090900,688820,8530,8530,8530,8530,25
20250206,090800,475570,8520,8520,8520,8520,0
20250206,090700,475570,8520,8540,8540,8520,8
20250206,090600,407330,8560,8690,8690,8560,15
20250206,090500,278300,8600,8600,8600,8600,1
20250206,090400,269700,8700,8700,8700,8700,0
20250206,090300,269700,8700,8700,8700,8700,0
20250206,090200,269700,8700,8700,8700,8700,11
20250206,090100,174000,8700,8700,8700,8700,0
20250206,090000,174000,8700,8700,8700,8700,20