KissMeData/049520/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193200,227683590,5540,5540,5540,5540,782
20250206,193100,227683590,5540,5540,5540,5540,0
20250206,193000,227683590,5540,5540,5540,5540,0
20250206,192900,227683590,5540,5540,5540,5540,0
20250206,192800,227683590,5540,5540,5540,5540,0
20250206,192700,227683590,5540,5540,5540,5540,0
20250206,192600,227683590,5540,5540,5540,5540,0
20250206,192500,227683590,5540,5540,5540,5540,0
20250206,192400,227683590,5540,5540,5540,5540,0
20250206,192300,227683590,5540,5540,5540,5540,0
20250206,192200,227683590,5540,5540,5540,5540,0
20250206,192100,227683590,5540,5540,5540,5540,0
20250206,192000,227683590,5540,5540,5540,5540,0
20250206,191900,227683590,5540,5540,5540,5540,0
20250206,191800,227683590,5540,5540,5540,5540,0
20250206,191700,227683590,5540,5540,5540,5540,0
20250206,191600,227683590,5540,5540,5540,5540,0
20250206,191500,227683590,5540,5540,5540,5540,0
20250206,191400,227683590,5540,5540,5540,5540,0
20250206,191300,227683590,5540,5540,5540,5540,0
20250206,191200,227683590,5540,5540,5540,5540,0
20250206,191100,227683590,5540,5540,5540,5540,0
20250206,191000,227683590,5540,5540,5540,5540,0
20250206,190900,227683590,5540,5540,5540,5540,0
20250206,190800,227683590,5540,5540,5540,5540,0
20250206,190700,227683590,5540,5540,5540,5540,0
20250206,190600,227683590,5540,5540,5540,5540,0
20250206,190500,227683590,5540,5540,5540,5540,0
20250206,190400,227683590,5540,5540,5540,5540,0
20250206,190300,227683590,5540,5540,5540,5540,0
20250206,190200,227683590,5540,5540,5540,5540,782
20250206,190100,227683590,5540,5540,5540,5540,0
20250206,190000,227683590,5540,5540,5540,5540,0
20250206,185900,227683590,5540,5540,5540,5540,0
20250206,185800,227683590,5540,5540,5540,5540,0
20250206,185700,227683590,5540,5540,5540,5540,0
20250206,185600,227683590,5540,5540,5540,5540,0
20250206,185500,227683590,5540,5540,5540,5540,0
20250206,185400,227683590,5540,5540,5540,5540,0
20250206,185300,227683590,5540,5540,5540,5540,0
20250206,185200,227683590,5540,5540,5540,5540,0
20250206,185100,227683590,5540,5540,5540,5540,0
20250206,185000,227683590,5540,5540,5540,5540,0
20250206,184900,227683590,5540,5540,5540,5540,0
20250206,184800,227683590,5540,5540,5540,5540,0
20250206,184700,227683590,5540,5540,5540,5540,0
20250206,184600,227683590,5540,5540,5540,5540,0
20250206,184500,227683590,5540,5540,5540,5540,0
20250206,184400,227683590,5540,5540,5540,5540,0
20250206,184300,227683590,5540,5540,5540,5540,0
20250206,184200,227683590,5540,5540,5540,5540,0
20250206,184100,227683590,5540,5540,5540,5540,0
20250206,184000,227683590,5540,5540,5540,5540,0
20250206,183900,227683590,5540,5540,5540,5540,0
20250206,183800,227683590,5540,5540,5540,5540,0
20250206,183700,227683590,5540,5540,5540,5540,0
20250206,183600,227683590,5540,5540,5540,5540,0
20250206,183500,227683590,5540,5540,5540,5540,0
20250206,183400,227683590,5540,5540,5540,5540,0
20250206,183300,227683590,5540,5540,5540,5540,0
20250206,183200,227683590,5540,5540,5540,5540,782
20250206,183100,227683590,5540,5540,5540,5540,0
20250206,183000,227683590,5540,5540,5540,5540,0
20250206,182900,227683590,5540,5540,5540,5540,0
20250206,182800,227683590,5540,5540,5540,5540,0
20250206,182700,227683590,5540,5540,5540,5540,0
20250206,182600,227683590,5540,5540,5540,5540,0
20250206,182500,227683590,5540,5540,5540,5540,0
20250206,182400,227683590,5540,5540,5540,5540,0
20250206,182300,227683590,5540,5540,5540,5540,0
20250206,182200,227683590,5540,5540,5540,5540,0
20250206,182100,227683590,5540,5540,5540,5540,0
20250206,182000,227683590,5540,5540,5540,5540,0
20250206,181900,227683590,5540,5540,5540,5540,0
20250206,181800,227683590,5540,5540,5540,5540,0
20250206,181700,227683590,5540,5540,5540,5540,0
20250206,181600,227683590,5540,5540,5540,5540,0
20250206,181500,227683590,5540,5540,5540,5540,0
20250206,181400,227683590,5540,5540,5540,5540,0
20250206,181300,227683590,5540,5540,5540,5540,0
20250206,181200,227683590,5540,5540,5540,5540,0
20250206,181100,227683590,5540,5540,5540,5540,0
20250206,181000,227683590,5540,5540,5540,5540,0
20250206,180900,227683590,5540,5540,5540,5540,0
20250206,180800,227683590,5540,5540,5540,5540,0
20250206,180700,227683590,5540,5540,5540,5540,0
20250206,180600,227683590,5540,5540,5540,5540,0
20250206,180500,227683590,5540,5540,5540,5540,0
20250206,180400,227683590,5540,5540,5540,5540,0
20250206,180300,227683590,5540,5540,5540,5540,0
20250206,180200,227683590,5540,5540,5540,5540,782
20250206,180100,227683590,5540,5540,5540,5540,0
20250206,180000,227683590,5540,5540,5540,5540,0
20250206,175900,227683590,5540,5540,5540,5540,0
20250206,175800,227683590,5540,5540,5540,5540,0
20250206,175700,227683590,5540,5540,5540,5540,0
20250206,175600,227683590,5540,5540,5540,5540,0
20250206,175500,227683590,5540,5540,5540,5540,0
20250206,175400,227683590,5540,5540,5540,5540,0
20250206,175300,227683590,5540,5540,5540,5540,0
20250206,175200,227683590,5540,5540,5540,5540,0
20250206,175100,227683590,5540,5540,5540,5540,0
20250206,175000,227683590,5540,5540,5540,5540,0
20250206,174900,227683590,5540,5540,5540,5540,0
20250206,174800,227683590,5540,5540,5540,5540,0
20250206,174700,227683590,5540,5540,5540,5540,0
20250206,174600,227683590,5540,5540,5540,5540,0
20250206,174500,227683590,5540,5540,5540,5540,0
20250206,174400,227683590,5540,5540,5540,5540,0
20250206,174300,227683590,5540,5540,5540,5540,0
20250206,174200,227683590,5540,5540,5540,5540,0
20250206,174100,227683590,5540,5540,5540,5540,0
20250206,174000,227683590,5540,5540,5540,5540,0
20250206,173900,227683590,5540,5540,5540,5540,0
20250206,173800,227683590,5540,5540,5540,5540,0
20250206,173700,227683590,5540,5540,5540,5540,0
20250206,173600,227683590,5540,5540,5540,5540,0
20250206,173500,227683590,5540,5540,5540,5540,0
20250206,173400,227683590,5540,5540,5540,5540,0
20250206,173300,227683590,5540,5540,5540,5540,0
20250206,173200,227683590,5540,5540,5540,5540,782
20250206,173100,227683590,5540,5540,5540,5540,0
20250206,173000,227683590,5540,5540,5540,5540,0
20250206,172900,227683590,5540,5540,5540,5540,0
20250206,172800,227683590,5540,5540,5540,5540,0
20250206,172700,227683590,5540,5540,5540,5540,0
20250206,172600,227683590,5540,5540,5540,5540,0
20250206,172500,227683590,5540,5540,5540,5540,0
20250206,172400,227683590,5540,5540,5540,5540,0
20250206,172300,227683590,5540,5540,5540,5540,0
20250206,172200,227683590,5540,5540,5540,5540,0
20250206,172100,227683590,5540,5540,5540,5540,0
20250206,172000,227683590,5540,5540,5540,5540,0
20250206,171900,227683590,5540,5540,5540,5540,0
20250206,171800,227683590,5540,5540,5540,5540,0
20250206,171700,227683590,5540,5540,5540,5540,0
20250206,171600,227683590,5540,5540,5540,5540,0
20250206,171500,227683590,5540,5540,5540,5540,0
20250206,171400,227683590,5540,5540,5540,5540,0
20250206,171300,227683590,5540,5540,5540,5540,0
20250206,171200,227683590,5540,5540,5540,5540,0
20250206,171100,227683590,5540,5540,5540,5540,0
20250206,171000,227683590,5540,5540,5540,5540,0
20250206,170900,227683590,5540,5540,5540,5540,0
20250206,170800,227683590,5540,5540,5540,5540,0
20250206,170700,227683590,5540,5540,5540,5540,0
20250206,170600,227683590,5540,5540,5540,5540,0
20250206,170500,227683590,5540,5540,5540,5540,0
20250206,170400,227683590,5540,5540,5540,5540,0
20250206,170300,227683590,5540,5540,5540,5540,0
20250206,170200,227683590,5540,5540,5540,5540,782
20250206,170100,227683590,5540,5540,5540,5540,0
20250206,170000,227683590,5540,5540,5540,5540,0
20250206,165900,227683590,5540,5540,5540,5540,0
20250206,165800,227683590,5540,5540,5540,5540,0
20250206,165700,227683590,5540,5540,5540,5540,0
20250206,165600,227683590,5540,5540,5540,5540,0
20250206,165500,227683590,5540,5540,5540,5540,0
20250206,165400,227683590,5540,5540,5540,5540,0
20250206,165300,227683590,5540,5540,5540,5540,0
20250206,165200,227683590,5540,5540,5540,5540,0
20250206,165100,227683590,5540,5540,5540,5540,0
20250206,165000,227683590,5540,5540,5540,5540,0
20250206,164900,227683590,5540,5540,5540,5540,0
20250206,164800,227683590,5540,5540,5540,5540,0
20250206,164700,227683590,5540,5540,5540,5540,0
20250206,164600,227683590,5540,5540,5540,5540,0
20250206,164500,227683590,5540,5540,5540,5540,0
20250206,164400,227683590,5540,5540,5540,5540,0
20250206,164300,227683590,5540,5540,5540,5540,0
20250206,164200,227683590,5540,5540,5540,5540,0
20250206,164100,227683590,5540,5540,5540,5540,0
20250206,164000,227683590,5540,5540,5540,5540,0
20250206,163900,227683590,5540,5540,5540,5540,0
20250206,163800,227683590,5540,5540,5540,5540,0
20250206,163700,227683590,5540,5540,5540,5540,0
20250206,163600,227683590,5540,5540,5540,5540,0
20250206,163500,227683590,5540,5540,5540,5540,0
20250206,163400,227683590,5540,5540,5540,5540,0
20250206,163300,227683590,5540,5540,5540,5540,0
20250206,163200,227683590,5540,5540,5540,5540,782
20250206,163100,227683590,5540,5540,5540,5540,0
20250206,163000,227683590,5540,5540,5540,5540,0
20250206,162900,227683590,5540,5540,5540,5540,0
20250206,162800,227683590,5540,5540,5540,5540,0
20250206,162700,227683590,5540,5540,5540,5540,0
20250206,162600,227683590,5540,5540,5540,5540,0
20250206,162500,227683590,5540,5540,5540,5540,0
20250206,162400,227683590,5540,5540,5540,5540,0
20250206,162300,227683590,5540,5540,5540,5540,0
20250206,162200,227683590,5540,5540,5540,5540,0
20250206,162100,227683590,5540,5540,5540,5540,0
20250206,162000,227683590,5540,5540,5540,5540,0
20250206,161900,227683590,5540,5540,5540,5540,0
20250206,161800,227683590,5540,5540,5540,5540,0
20250206,161700,227683590,5540,5540,5540,5540,0
20250206,161600,227683590,5540,5540,5540,5540,0
20250206,161500,227683590,5540,5540,5540,5540,0
20250206,161400,227683590,5540,5540,5540,5540,0
20250206,161300,227683590,5540,5540,5540,5540,0
20250206,161200,227683590,5540,5540,5540,5540,0
20250206,161100,227683590,5540,5540,5540,5540,0
20250206,161000,227683590,5540,5540,5540,5540,0
20250206,160900,227683590,5540,5540,5540,5540,0
20250206,160800,227683590,5540,5540,5540,5540,0
20250206,160700,227683590,5540,5540,5540,5540,0
20250206,160600,227683590,5540,5540,5540,5540,0
20250206,160500,227683590,5540,5540,5540,5540,0
20250206,160400,227683590,5540,5540,5540,5540,0
20250206,160300,227683590,5540,5540,5540,5540,0
20250206,160200,227683590,5540,5540,5540,5540,782
20250206,160100,227683590,5540,5540,5540,5540,0
20250206,160000,227683590,5540,5540,5540,5540,0
20250206,155900,227683590,5540,5540,5540,5540,0
20250206,155800,227683590,5540,5540,5540,5540,0
20250206,155700,227683590,5540,5540,5540,5540,0
20250206,155600,227683590,5540,5540,5540,5540,0
20250206,155500,227683590,5540,5540,5540,5540,0
20250206,155400,227683590,5540,5540,5540,5540,0
20250206,155300,227683590,5540,5540,5540,5540,0
20250206,155200,227683590,5540,5540,5540,5540,0
20250206,155100,227683590,5540,5540,5540,5540,0
20250206,155000,227683590,5540,5540,5540,5540,0
20250206,154900,227683590,5540,5540,5540,5540,0
20250206,154800,227683590,5540,5540,5540,5540,0
20250206,154700,227683590,5540,5540,5540,5540,0
20250206,154600,227683590,5540,5540,5540,5540,0
20250206,154500,227683590,5540,5540,5540,5540,0
20250206,154400,227683590,5540,5540,5540,5540,0
20250206,154300,227683590,5540,5540,5540,5540,0
20250206,154200,227683590,5540,5540,5540,5540,0
20250206,154100,227683590,5540,5540,5540,5540,0
20250206,154000,227683590,5540,5540,5540,5540,0
20250206,153900,227683590,5540,5540,5540,5540,0
20250206,153800,227683590,5540,5540,5540,5540,0
20250206,153700,227683590,5540,5540,5540,5540,0
20250206,153600,227683590,5540,5540,5540,5540,0
20250206,153500,227683590,5540,5540,5540,5540,0
20250206,153400,227683590,5540,5540,5540,5540,0
20250206,153300,227683590,5540,5540,5540,5540,0
20250206,153200,227683590,5540,5540,5540,5540,782
20250206,153100,227683590,5540,5540,5540,5540,0
20250206,153000,227683590,5540,5540,5540,5540,782
20250206,152900,223351310,5540,5540,5540,5540,0
20250206,152800,223351310,5540,5540,5540,5540,0
20250206,152700,223351310,5540,5540,5540,5540,0
20250206,152600,223351310,5540,5540,5540,5540,0
20250206,152500,223351310,5540,5540,5540,5540,0
20250206,152400,223351310,5540,5540,5540,5540,0
20250206,152300,223351310,5540,5540,5540,5540,0
20250206,152200,223351310,5540,5540,5540,5540,0
20250206,152100,223351310,5540,5540,5540,5540,0
20250206,152000,223351310,5540,5540,5540,5540,0
20250206,151900,223351310,5540,5540,5540,5540,0
20250206,151800,223351310,5540,5530,5540,5530,145
20250206,151700,222549450,5570,5530,5570,5530,259
20250206,151600,221117120,5530,5530,5530,5530,0
20250206,151500,221117120,5530,5520,5530,5520,296
20250206,151400,219483190,5530,5530,5530,5530,0
20250206,151300,219483190,5530,5520,5530,5520,51
20250206,151200,219201660,5530,5530,5530,5520,209
20250206,151100,218047950,5520,5520,5520,5520,21
20250206,151000,217932030,5530,5520,5530,5520,91
20250206,150900,217429680,5530,5530,5530,5530,56
20250206,150800,217120000,5520,5520,5520,5520,40
20250206,150700,216899200,5520,5520,5520,5520,0
20250206,150600,216899200,5520,5520,5520,5520,0
20250206,150500,216899200,5520,5520,5520,5520,1
20250206,150400,216893680,5510,5490,5510,5490,5
20250206,150300,216866160,5490,5540,5540,5450,5419
20250206,150200,187218720,5530,5530,5530,5530,0
20250206,150100,187218720,5530,5530,5530,5530,1
20250206,150000,187213190,5530,5530,5530,5530,1
20250206,145900,187207660,5530,5570,5570,5530,456
20250206,145800,184685940,5530,5560,5570,5520,5364
20250206,145700,154992330,5570,5570,5570,5570,0
20250206,145600,154992330,5570,5570,5570,5570,0
20250206,145500,154992330,5570,5570,5570,5570,0
20250206,145400,154992330,5570,5570,5570,5570,1
20250206,145300,154986760,5570,5570,5570,5570,0
20250206,145200,154986760,5570,5570,5570,5570,0
20250206,145100,154986760,5570,5550,5570,5550,4
20250206,145000,154964510,5550,5570,5580,5550,278
20250206,144900,153416160,5570,5570,5570,5570,0
20250206,144800,153416160,5570,5570,5570,5570,0
20250206,144700,153416160,5570,5560,5570,5560,2
20250206,144600,153405030,5560,5560,5560,5560,103
20250206,144500,152832350,5570,5570,5570,5570,0
20250206,144400,152832350,5570,5550,5570,5550,46
20250206,144300,152577020,5560,5560,5560,5560,0
20250206,144200,152577020,5560,5570,5570,5560,108
20250206,144100,151975470,5560,5550,5560,5550,487
20250206,144000,149269560,5550,5550,5550,5550,0
20250206,143900,149269560,5550,5550,5550,5550,0
20250206,143800,149269560,5550,5550,5550,5550,0
20250206,143700,149269560,5550,5550,5550,5550,0
20250206,143600,149269560,5550,5550,5550,5550,19
20250206,143500,149164110,5550,5550,5550,5550,3
20250206,143400,149147460,5550,5550,5550,5550,0
20250206,143300,149147460,5550,5550,5550,5550,0
20250206,143200,149147460,5550,5550,5550,5550,0
20250206,143100,149147460,5550,5550,5550,5550,191
20250206,143000,148087410,5550,5550,5550,5550,78
20250206,142900,147654510,5560,5550,5560,5550,23
20250206,142800,147526850,5560,5560,5560,5560,0
20250206,142700,147526850,5560,5560,5560,5560,0
20250206,142600,147526850,5560,5540,5560,5540,3
20250206,142500,147510200,5540,5530,5550,5530,20
20250206,142400,147399250,5520,5550,5550,5520,473
20250206,142300,144782620,5550,5540,5550,5540,26
20250206,142200,144638480,5550,5550,5550,5550,0
20250206,142100,144638480,5550,5550,5550,5550,0
20250206,142000,144638480,5550,5550,5550,5550,0
20250206,141900,144638480,5550,5550,5550,5550,1
20250206,141800,144632930,5540,5540,5540,5540,3
20250206,141700,144616310,5550,5550,5550,5550,0
20250206,141600,144616310,5550,5550,5550,5550,0
20250206,141500,144616310,5550,5550,5550,5550,201
20250206,141400,143500760,5550,5550,5550,5550,0
20250206,141300,143500760,5550,5550,5550,5550,0
20250206,141200,143500760,5550,5550,5550,5550,0
20250206,141100,143500760,5550,5550,5550,5550,0
20250206,141000,143500760,5550,5550,5550,5550,1
20250206,140900,143495210,5540,5530,5540,5530,134
20250206,140800,142753850,5540,5540,5540,5540,0
20250206,140700,142753850,5540,5540,5540,5540,0
20250206,140600,142753850,5540,5540,5540,5540,4
20250206,140500,142731690,5540,5540,5540,5540,0
20250206,140400,142731690,5540,5540,5540,5540,0
20250206,140300,142731690,5540,5540,5540,5540,0
20250206,140200,142731690,5540,5540,5540,5540,0
20250206,140100,142731690,5540,5540,5540,5540,0
20250206,140000,142731690,5540,5540,5540,5540,1
20250206,135900,142726150,5540,5540,5540,5540,109
20250206,135800,142122290,5540,5540,5540,5540,0
20250206,135700,142122290,5540,5540,5540,5540,155
20250206,135600,141263590,5540,5540,5540,5540,1
20250206,135500,141258050,5530,5530,5530,5530,1
20250206,135400,141252520,5530,5530,5530,5530,0
20250206,135300,141252520,5530,5530,5530,5530,203
20250206,135200,140129930,5530,5530,5530,5530,1664
20250206,135100,130928010,5540,5540,5540,5540,0
20250206,135000,130928010,5540,5540,5540,5540,0
20250206,134900,130928010,5540,5540,5540,5540,0
20250206,134800,130928010,5540,5540,5540,5540,0
20250206,134700,130928010,5540,5540,5540,5540,0
20250206,134600,130928010,5540,5540,5540,5540,0
20250206,134500,130928010,5540,5540,5540,5540,0
20250206,134400,130928010,5540,5540,5540,5540,0
20250206,134300,130928010,5540,5540,5540,5540,0
20250206,134200,130928010,5540,5540,5540,5540,1
20250206,134100,130922470,5530,5530,5540,5530,338
20250206,134000,129053310,5540,5540,5540,5540,0
20250206,133900,129053310,5540,5540,5540,5540,0
20250206,133800,129053310,5540,5540,5540,5540,0
20250206,133700,129053310,5540,5540,5540,5540,10
20250206,133600,128997910,5540,5540,5540,5540,0
20250206,133500,128997910,5540,5540,5540,5540,0
20250206,133400,128997910,5540,5540,5540,5540,0
20250206,133300,128997910,5540,5540,5540,5540,0
20250206,133200,128997910,5540,5540,5540,5540,6
20250206,133100,128964670,5530,5530,5530,5530,0
20250206,133000,128964670,5530,5530,5530,5530,0
20250206,132900,128964670,5530,5530,5530,5530,2
20250206,132800,128953610,5530,5530,5530,5530,0
20250206,132700,128953610,5530,5530,5530,5530,0
20250206,132600,128953610,5530,5530,5530,5530,0
20250206,132500,128953610,5530,5530,5530,5530,0
20250206,132400,128953610,5530,5530,5530,5530,0
20250206,132300,128953610,5530,5530,5530,5530,0
20250206,132200,128953610,5530,5530,5530,5530,0
20250206,132100,128953610,5530,5530,5530,5530,0
20250206,132000,128953610,5530,5530,5530,5530,0
20250206,131900,128953610,5530,5530,5530,5530,0
20250206,131800,128953610,5530,5530,5530,5530,0
20250206,131700,128953610,5530,5530,5530,5530,0
20250206,131600,128953610,5530,5530,5530,5530,0
20250206,131500,128953610,5530,5530,5530,5530,0
20250206,131400,128953610,5530,5530,5530,5530,0
20250206,131300,128953610,5530,5530,5530,5530,20
20250206,131200,128843010,5530,5530,5560,5530,406
20250206,131100,126586010,5530,5530,5530,5530,201
20250206,131000,125474480,5530,5530,5530,5530,1
20250206,130900,125468950,5530,5530,5530,5530,0
20250206,130800,125468950,5530,5530,5530,5530,0
20250206,130700,125468950,5530,5530,5530,5530,0
20250206,130600,125468950,5530,5530,5530,5530,1
20250206,130500,125463420,5520,5520,5520,5520,105
20250206,130400,124883820,5520,5520,5520,5520,0
20250206,130300,124883820,5520,5510,5520,5510,2
20250206,130200,124872790,5510,5510,5510,5510,0
20250206,130100,124872790,5510,5510,5510,5510,4
20250206,130000,124850750,5520,5510,5530,5510,6
20250206,125900,124817650,5500,5520,5520,5500,828
20250206,125800,120263390,5520,5520,5550,5520,73
20250206,125700,119858440,5520,5520,5540,5520,6
20250206,125600,119825270,5510,5530,5530,5500,3055
20250206,125500,102989930,5560,5560,5560,5560,0
20250206,125400,102989930,5560,5560,5560,5560,0
20250206,125300,102989930,5560,5560,5560,5560,0
20250206,125200,102989930,5560,5540,5560,5540,5
20250206,125100,102962170,5560,5560,5560,5560,14
20250206,125000,102884330,5560,5550,5560,5540,23
20250206,124900,102756850,5560,5560,5560,5560,0
20250206,124800,102756850,5560,5560,5560,5560,0
20250206,124700,102756850,5560,5560,5560,5560,0
20250206,124600,102756850,5560,5560,5560,5560,0
20250206,124500,102756850,5560,5560,5560,5560,0
20250206,124400,102756850,5560,5560,5560,5560,0
20250206,124300,102756850,5560,5560,5560,5560,0
20250206,124200,102756850,5560,5560,5560,5560,0
20250206,124100,102756850,5560,5560,5560,5560,0
20250206,124000,102756850,5560,5560,5560,5560,0
20250206,123900,102756850,5560,5560,5560,5560,0
20250206,123800,102756850,5560,5560,5560,5560,0
20250206,123700,102756850,5560,5560,5560,5560,0
20250206,123600,102756850,5560,5560,5560,5560,0
20250206,123500,102756850,5560,5560,5560,5560,0
20250206,123400,102756850,5560,5560,5560,5560,0
20250206,123300,102756850,5560,5560,5560,5560,10
20250206,123200,102701250,5560,5560,5560,5560,0
20250206,123100,102701250,5560,5560,5560,5560,1
20250206,123000,102695690,5530,5530,5530,5530,1367
20250206,122900,95136180,5560,5560,5560,5560,0
20250206,122800,95136180,5560,5560,5560,5560,0
20250206,122700,95136180,5560,5560,5560,5560,0
20250206,122600,95136180,5560,5560,5560,5560,0
20250206,122500,95136180,5560,5560,5560,5560,0
20250206,122400,95136180,5560,5560,5560,5560,0
20250206,122300,95136180,5560,5560,5560,5560,0
20250206,122200,95136180,5560,5560,5560,5560,1
20250206,122100,95130620,5560,5560,5560,5560,0
20250206,122000,95130620,5560,5560,5560,5560,0
20250206,121900,95130620,5560,5560,5560,5560,0
20250206,121800,95130620,5560,5560,5560,5560,0
20250206,121700,95130620,5560,5560,5560,5560,0
20250206,121600,95130620,5560,5560,5560,5560,1
20250206,121500,95125060,5540,5540,5540,5540,100
20250206,121400,94571060,5550,5550,5550,5550,0
20250206,121300,94571060,5550,5550,5550,5550,0
20250206,121200,94571060,5550,5550,5550,5550,0
20250206,121100,94571060,5550,5550,5550,5550,0
20250206,121000,94571060,5550,5550,5550,5550,0
20250206,120900,94571060,5550,5550,5550,5550,0
20250206,120800,94571060,5550,5550,5550,5550,0
20250206,120700,94571060,5550,5550,5550,5550,0
20250206,120600,94571060,5550,5550,5550,5550,68
20250206,120500,94193660,5550,5550,5550,5550,0
20250206,120400,94193660,5550,5550,5550,5550,0
20250206,120300,94193660,5550,5550,5550,5550,0
20250206,120200,94193660,5550,5530,5550,5530,6
20250206,120100,94160460,5530,5530,5530,5530,469
20250206,120000,91566890,5530,5530,5530,5530,0
20250206,115900,91566890,5530,5530,5530,5530,1
20250206,115800,91561360,5510,5510,5510,5510,10
20250206,115700,91506260,5510,5510,5510,5510,648
20250206,115600,87935780,5550,5550,5550,5550,0
20250206,115500,87935780,5550,5550,5550,5550,0
20250206,115400,87935780,5550,5550,5550,5550,0
20250206,115300,87935780,5550,5550,5550,5550,0
20250206,115200,87935780,5550,5550,5550,5550,732
20250206,115100,83873180,5550,5550,5550,5550,0
20250206,115000,83873180,5550,5520,5550,5520,64
20250206,114900,83519870,5520,5520,5520,5520,0
20250206,114800,83519870,5520,5520,5520,5520,5
20250206,114700,83492270,5550,5520,5550,5520,11
20250206,114600,83431520,5550,5550,5550,5550,0
20250206,114500,83431520,5550,5550,5550,5550,0
20250206,114400,83431520,5550,5550,5550,5550,0
20250206,114300,83431520,5550,5550,5550,5550,0
20250206,114200,83431520,5550,5550,5550,5550,0
20250206,114100,83431520,5550,5550,5550,5550,0
20250206,114000,83431520,5550,5550,5550,5550,0
20250206,113900,83431520,5550,5550,5550,5550,0
20250206,113800,83431520,5550,5550,5550,5550,0
20250206,113700,83431520,5550,5550,5550,5550,0
20250206,113600,83431520,5550,5550,5550,5550,15
20250206,113500,83348270,5550,5550,5550,5550,100
20250206,113400,82793270,5550,5550,5550,5550,0
20250206,113300,82793270,5550,5550,5550,5550,0
20250206,113200,82793270,5550,5550,5550,5550,1
20250206,113100,82787720,5510,5510,5510,5510,0
20250206,113000,82787720,5510,5510,5550,5510,12
20250206,112900,82721560,5550,5550,5550,5550,1
20250206,112800,82716010,5510,5510,5510,5510,14
20250206,112700,82638870,5510,5510,5510,5510,0
20250206,112600,82638870,5510,5510,5510,5510,0
20250206,112500,82638870,5510,5510,5510,5510,0
20250206,112400,82638870,5510,5510,5510,5510,0
20250206,112300,82638870,5510,5510,5510,5510,0
20250206,112200,82638870,5510,5510,5510,5510,8
20250206,112100,82594790,5510,5510,5510,5510,0
20250206,112000,82594790,5510,5510,5510,5510,0
20250206,111900,82594790,5510,5510,5510,5510,0
20250206,111800,82594790,5510,5510,5510,5510,0
20250206,111700,82594790,5510,5510,5510,5510,2
20250206,111600,82583770,5510,5510,5550,5510,3
20250206,111500,82567200,5510,5510,5510,5510,0
20250206,111400,82567200,5510,5510,5510,5510,0
20250206,111300,82567200,5510,5510,5510,5510,0
20250206,111200,82567200,5510,5510,5510,5510,1
20250206,111100,82561690,5560,5560,5560,5560,0
20250206,111000,82561690,5560,5560,5560,5560,0
20250206,110900,82561690,5560,5560,5560,5560,0
20250206,110800,82561690,5560,5560,5560,5560,0
20250206,110700,82561690,5560,5510,5560,5510,3
20250206,110600,82545100,5510,5510,5510,5510,2
20250206,110500,82534080,5510,5510,5510,5510,0
20250206,110400,82534080,5510,5510,5510,5510,0
20250206,110300,82534080,5510,5510,5510,5510,0
20250206,110200,82534080,5510,5510,5510,5510,0
20250206,110100,82534080,5510,5530,5530,5510,1020
20250206,110000,76893910,5520,5520,5520,5520,1
20250206,105900,76888390,5510,5510,5510,5510,0
20250206,105800,76888390,5510,5510,5510,5510,2
20250206,105700,76877370,5510,5510,5510,5510,0
20250206,105600,76877370,5510,5510,5510,5510,0
20250206,105500,76877370,5510,5510,5510,5510,0
20250206,105400,76877370,5510,5510,5510,5510,51
20250206,105300,76596360,5510,5510,5570,5510,6
20250206,105200,76563180,5500,5500,5520,5500,138
20250206,105100,75801480,5520,5520,5520,5520,0
20250206,105000,75801480,5520,5490,5520,5490,145
20250206,104900,75001240,5490,5490,5490,5480,715
20250206,104800,71081560,5500,5500,5500,5500,0
20250206,104700,71081560,5500,5500,5500,5500,0
20250206,104600,71081560,5500,5500,5500,5500,0
20250206,104500,71081560,5500,5500,5500,5500,0
20250206,104400,71081560,5500,5500,5500,5500,21
20250206,104300,70966060,5500,5550,5550,5500,2
20250206,104200,70955010,5510,5520,5580,5500,74
20250206,104100,70547160,5520,5510,5580,5500,277
20250206,104000,69020140,5510,5480,5510,5480,340
20250206,103900,67149770,5490,5490,5510,5490,140
20250206,103800,66380410,5490,5510,5510,5490,30
20250206,103700,66215180,5510,5510,5510,5510,0
20250206,103600,66215180,5510,5550,5550,5510,37
20250206,103500,66009870,5540,5500,5540,5500,19
20250206,103400,65905330,5500,5500,5500,5500,1
20250206,103300,65899830,5500,5490,5530,5490,399
20250206,103200,63693980,5500,5500,5500,5500,0
20250206,103100,63693980,5500,5490,5500,5490,20
20250206,103000,63583990,5500,5500,5500,5500,0
20250206,102900,63583990,5500,5500,5500,5500,1
20250206,102800,63578490,5500,5500,5500,5500,0
20250206,102700,63578490,5500,5500,5500,5500,1
20250206,102600,63572990,5500,5490,5510,5490,9
20250206,102500,63523450,5490,5570,5570,5480,450
20250206,102400,61056740,5570,5490,5580,5490,266
20250206,102300,59588210,5560,5480,5560,5470,2430
20250206,102200,46292570,5480,5500,5500,5480,922
20250206,102100,41228820,5510,5530,5560,5510,12
20250206,102000,41162260,5580,5530,5580,5530,70
20250206,101900,40772130,5530,5530,5530,5530,0
20250206,101800,40772130,5530,5530,5530,5530,0
20250206,101700,40772130,5530,5510,5530,5510,4
20250206,101600,40750050,5510,5520,5580,5510,52
20250206,101500,40462250,5580,5510,5580,5510,6
20250206,101400,40429060,5510,5510,5510,5500,8
20250206,101300,40385030,5520,5550,5550,5520,43
20250206,101200,40147380,5550,5540,5550,5540,92
20250206,101100,39636800,5590,5520,5590,5520,21
20250206,101000,39520690,5550,5510,5590,5500,908
20250206,100900,34514210,5510,5510,5550,5510,75
20250206,100800,34099520,5550,5560,5560,5490,268
20250206,100700,32622470,5600,5600,5600,5600,11
20250206,100600,32560870,5600,5590,5600,5590,747
20250206,100500,28377830,5600,5590,5600,5570,179
20250206,100400,27378540,5590,5580,5590,5580,62
20250206,100300,27032260,5600,5600,5600,5600,0
20250206,100200,27032260,5600,5560,5600,5560,801
20250206,100100,22546840,5560,5590,5600,5560,1202
20250206,100000,15818660,5590,5590,5590,5590,0
20250206,095900,15818660,5590,5590,5590,5590,0
20250206,095800,15818660,5590,5590,5590,5590,10
20250206,095700,15762760,5560,5560,5560,5560,0
20250206,095600,15762760,5560,5560,5560,5560,10
20250206,095500,15707160,5590,5590,5590,5590,37
20250206,095400,15500330,5590,5560,5590,5560,35
20250206,095300,15305400,5590,5590,5590,5590,0
20250206,095200,15305400,5590,5570,5600,5570,14
20250206,095100,15227060,5600,5600,5600,5600,11
20250206,095000,15165460,5600,5590,5600,5590,200
20250206,094900,14046380,5590,5590,5590,5590,0
20250206,094800,14046380,5590,5580,5590,5580,56
20250206,094700,13733890,5550,5550,5550,5550,45
20250206,094600,13484140,5550,5550,5550,5550,0
20250206,094500,13484140,5550,5540,5550,5540,51
20250206,094400,13201550,5540,5540,5540,5540,1
20250206,094300,13196010,5540,5540,5540,5540,22
20250206,094200,13074130,5540,5540,5540,5540,0
20250206,094100,13074130,5540,5540,5540,5540,0
20250206,094000,13074130,5540,5510,5540,5510,3
20250206,093900,13057540,5540,5540,5540,5540,0
20250206,093800,13057540,5540,5540,5540,5540,0
20250206,093700,13057540,5540,5540,5540,5540,0
20250206,093600,13057540,5540,5540,5540,5540,0
20250206,093500,13057540,5540,5540,5540,5540,0
20250206,093400,13057540,5540,5540,5540,5540,0
20250206,093300,13057540,5540,5540,5540,5540,0
20250206,093200,13057540,5540,5540,5540,5540,0
20250206,093100,13057540,5540,5540,5540,5540,0
20250206,093000,13057540,5540,5540,5540,5540,0
20250206,092900,13057540,5540,5540,5540,5540,0
20250206,092800,13057540,5540,5540,5540,5540,0
20250206,092700,13057540,5540,5510,5540,5510,21
20250206,092600,12941800,5500,5540,5540,5500,101
20250206,092500,12386010,5540,5540,5540,5540,5
20250206,092400,12358310,5500,5500,5500,5500,497
20250206,092300,9624810,5540,5500,5540,5500,54
20250206,092200,9327770,5500,5530,5530,5500,406
20250206,092100,7091790,5530,5540,5540,5530,51
20250206,092000,6809710,5550,5550,5550,5550,0
20250206,091900,6809710,5550,5550,5550,5550,0
20250206,091800,6809710,5550,5550,5550,5550,0
20250206,091700,6809710,5550,5550,5550,5550,0
20250206,091600,6809710,5550,5550,5550,5550,0
20250206,091500,6809710,5550,5540,5550,5520,66
20250206,091400,6444050,5560,5560,5560,5560,0
20250206,091300,6444050,5560,5560,5560,5560,0
20250206,091200,6444050,5560,5560,5560,5560,0
20250206,091100,6444050,5560,5560,5560,5560,0
20250206,091000,6444050,5560,5560,5560,5560,10
20250206,090900,6388450,5560,5560,5560,5560,0
20250206,090800,6388450,5560,5570,5570,5560,153
20250206,090700,5537240,5570,5570,5570,5570,0
20250206,090600,5537240,5570,5570,5570,5570,1
20250206,090500,5531670,5570,5590,5590,5570,16
20250206,090400,5442250,5590,5590,5590,5590,0
20250206,090300,5442250,5590,5570,5590,5570,6
20250206,090200,5408810,5570,5570,5570,5570,15
20250206,090100,5325260,5570,5580,5590,5570,382
20250206,090000,3195530,5580,5730,5730,5570,571