KissMeData/051490/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193400,57915035,3730,3730,3730,3730,548
20250206,193300,57915035,3730,3730,3730,3730,0
20250206,193200,57915035,3730,3730,3730,3730,0
20250206,193100,57915035,3730,3730,3730,3730,0
20250206,193000,57915035,3730,3730,3730,3730,0
20250206,192900,57915035,3730,3730,3730,3730,0
20250206,192800,57915035,3730,3730,3730,3730,0
20250206,192700,57915035,3730,3730,3730,3730,0
20250206,192600,57915035,3730,3730,3730,3730,0
20250206,192500,57915035,3730,3730,3730,3730,0
20250206,192400,57915035,3730,3730,3730,3730,0
20250206,192300,57915035,3730,3730,3730,3730,0
20250206,192200,57915035,3730,3730,3730,3730,0
20250206,192100,57915035,3730,3730,3730,3730,0
20250206,192000,57915035,3730,3730,3730,3730,0
20250206,191900,57915035,3730,3730,3730,3730,0
20250206,191800,57915035,3730,3730,3730,3730,0
20250206,191700,57915035,3730,3730,3730,3730,0
20250206,191600,57915035,3730,3730,3730,3730,0
20250206,191500,57915035,3730,3730,3730,3730,0
20250206,191400,57915035,3730,3730,3730,3730,0
20250206,191300,57915035,3730,3730,3730,3730,0
20250206,191200,57915035,3730,3730,3730,3730,0
20250206,191100,57915035,3730,3730,3730,3730,0
20250206,191000,57915035,3730,3730,3730,3730,0
20250206,190900,57915035,3730,3730,3730,3730,0
20250206,190800,57915035,3730,3730,3730,3730,0
20250206,190700,57915035,3730,3730,3730,3730,0
20250206,190600,57915035,3730,3730,3730,3730,0
20250206,190500,57915035,3730,3730,3730,3730,0
20250206,190400,57915035,3730,3730,3730,3730,548
20250206,190300,57915035,3730,3730,3730,3730,0
20250206,190200,57915035,3730,3730,3730,3730,0
20250206,190100,57915035,3730,3730,3730,3730,0
20250206,190000,57915035,3730,3730,3730,3730,0
20250206,185900,57915035,3730,3730,3730,3730,0
20250206,185800,57915035,3730,3730,3730,3730,0
20250206,185700,57915035,3730,3730,3730,3730,0
20250206,185600,57915035,3730,3730,3730,3730,0
20250206,185500,57915035,3730,3730,3730,3730,0
20250206,185400,57915035,3730,3730,3730,3730,0
20250206,185300,57915035,3730,3730,3730,3730,0
20250206,185200,57915035,3730,3730,3730,3730,0
20250206,185100,57915035,3730,3730,3730,3730,0
20250206,185000,57915035,3730,3730,3730,3730,0
20250206,184900,57915035,3730,3730,3730,3730,0
20250206,184800,57915035,3730,3730,3730,3730,0
20250206,184700,57915035,3730,3730,3730,3730,0
20250206,184600,57915035,3730,3730,3730,3730,0
20250206,184500,57915035,3730,3730,3730,3730,0
20250206,184400,57915035,3730,3730,3730,3730,0
20250206,184300,57915035,3730,3730,3730,3730,0
20250206,184200,57915035,3730,3730,3730,3730,0
20250206,184100,57915035,3730,3730,3730,3730,0
20250206,184000,57915035,3730,3730,3730,3730,0
20250206,183900,57915035,3730,3730,3730,3730,0
20250206,183800,57915035,3730,3730,3730,3730,0
20250206,183700,57915035,3730,3730,3730,3730,0
20250206,183600,57915035,3730,3730,3730,3730,0
20250206,183500,57915035,3730,3730,3730,3730,0
20250206,183400,57915035,3730,3730,3730,3730,548
20250206,183300,57915035,3730,3730,3730,3730,0
20250206,183200,57915035,3730,3730,3730,3730,0
20250206,183100,57915035,3730,3730,3730,3730,0
20250206,183000,57915035,3730,3730,3730,3730,0
20250206,182900,57915035,3730,3730,3730,3730,0
20250206,182800,57915035,3730,3730,3730,3730,0
20250206,182700,57915035,3730,3730,3730,3730,0
20250206,182600,57915035,3730,3730,3730,3730,0
20250206,182500,57915035,3730,3730,3730,3730,0
20250206,182400,57915035,3730,3730,3730,3730,0
20250206,182300,57915035,3730,3730,3730,3730,0
20250206,182200,57915035,3730,3730,3730,3730,0
20250206,182100,57915035,3730,3730,3730,3730,0
20250206,182000,57915035,3730,3730,3730,3730,0
20250206,181900,57915035,3730,3730,3730,3730,0
20250206,181800,57915035,3730,3730,3730,3730,0
20250206,181700,57915035,3730,3730,3730,3730,0
20250206,181600,57915035,3730,3730,3730,3730,0
20250206,181500,57915035,3730,3730,3730,3730,0
20250206,181400,57915035,3730,3730,3730,3730,0
20250206,181300,57915035,3730,3730,3730,3730,0
20250206,181200,57915035,3730,3730,3730,3730,0
20250206,181100,57915035,3730,3730,3730,3730,0
20250206,181000,57915035,3730,3730,3730,3730,0
20250206,180900,57915035,3730,3730,3730,3730,0
20250206,180800,57915035,3730,3730,3730,3730,0
20250206,180700,57915035,3730,3730,3730,3730,0
20250206,180600,57915035,3730,3730,3730,3730,0
20250206,180500,57915035,3730,3730,3730,3730,0
20250206,180400,57915035,3730,3730,3730,3730,548
20250206,180300,57915035,3730,3730,3730,3730,0
20250206,180200,57915035,3730,3730,3730,3730,0
20250206,180100,57915035,3730,3730,3730,3730,0
20250206,180000,57915035,3730,3730,3730,3730,0
20250206,175900,57915035,3730,3730,3730,3730,0
20250206,175800,57915035,3730,3730,3730,3730,0
20250206,175700,57915035,3730,3730,3730,3730,0
20250206,175600,57915035,3730,3730,3730,3730,0
20250206,175500,57915035,3730,3730,3730,3730,0
20250206,175400,57915035,3730,3730,3730,3730,0
20250206,175300,57915035,3730,3730,3730,3730,0
20250206,175200,57915035,3730,3730,3730,3730,0
20250206,175100,57915035,3730,3730,3730,3730,0
20250206,175000,57915035,3730,3730,3730,3730,0
20250206,174900,57915035,3730,3730,3730,3730,0
20250206,174800,57915035,3730,3730,3730,3730,0
20250206,174700,57915035,3730,3730,3730,3730,0
20250206,174600,57915035,3730,3730,3730,3730,0
20250206,174500,57915035,3730,3730,3730,3730,0
20250206,174400,57915035,3730,3730,3730,3730,0
20250206,174300,57915035,3730,3730,3730,3730,0
20250206,174200,57915035,3730,3730,3730,3730,0
20250206,174100,57915035,3730,3730,3730,3730,0
20250206,174000,57915035,3730,3730,3730,3730,0
20250206,173900,57915035,3730,3730,3730,3730,0
20250206,173800,57915035,3730,3730,3730,3730,0
20250206,173700,57915035,3730,3730,3730,3730,0
20250206,173600,57915035,3730,3730,3730,3730,0
20250206,173500,57915035,3730,3730,3730,3730,0
20250206,173400,57915035,3730,3730,3730,3730,548
20250206,173300,57915035,3730,3730,3730,3730,0
20250206,173200,57915035,3730,3730,3730,3730,0
20250206,173100,57915035,3730,3730,3730,3730,0
20250206,173000,57915035,3730,3730,3730,3730,0
20250206,172900,57915035,3730,3730,3730,3730,0
20250206,172800,57915035,3730,3730,3730,3730,0
20250206,172700,57915035,3730,3730,3730,3730,0
20250206,172600,57915035,3730,3730,3730,3730,0
20250206,172500,57915035,3730,3730,3730,3730,0
20250206,172400,57915035,3730,3730,3730,3730,0
20250206,172300,57915035,3730,3730,3730,3730,0
20250206,172200,57915035,3730,3730,3730,3730,0
20250206,172100,57915035,3730,3730,3730,3730,0
20250206,172000,57915035,3730,3730,3730,3730,0
20250206,171900,57915035,3730,3730,3730,3730,0
20250206,171800,57915035,3730,3730,3730,3730,0
20250206,171700,57915035,3730,3730,3730,3730,0
20250206,171600,57915035,3730,3730,3730,3730,0
20250206,171500,57915035,3730,3730,3730,3730,0
20250206,171400,57915035,3730,3730,3730,3730,0
20250206,171300,57915035,3730,3730,3730,3730,0
20250206,171200,57915035,3730,3730,3730,3730,0
20250206,171100,57915035,3730,3730,3730,3730,0
20250206,171000,57915035,3730,3730,3730,3730,0
20250206,170900,57915035,3730,3730,3730,3730,0
20250206,170800,57915035,3730,3730,3730,3730,0
20250206,170700,57915035,3730,3730,3730,3730,0
20250206,170600,57915035,3730,3730,3730,3730,0
20250206,170500,57915035,3730,3730,3730,3730,0
20250206,170400,57915035,3730,3730,3730,3730,548
20250206,170300,57915035,3730,3730,3730,3730,0
20250206,170200,57915035,3730,3730,3730,3730,0
20250206,170100,57915035,3730,3730,3730,3730,0
20250206,170000,57915035,3730,3730,3730,3730,0
20250206,165900,57915035,3730,3730,3730,3730,0
20250206,165800,57915035,3730,3730,3730,3730,0
20250206,165700,57915035,3730,3730,3730,3730,0
20250206,165600,57915035,3730,3730,3730,3730,0
20250206,165500,57915035,3730,3730,3730,3730,0
20250206,165400,57915035,3730,3730,3730,3730,0
20250206,165300,57915035,3730,3730,3730,3730,0
20250206,165200,57915035,3730,3730,3730,3730,0
20250206,165100,57915035,3730,3730,3730,3730,0
20250206,165000,57915035,3730,3730,3730,3730,0
20250206,164900,57915035,3730,3730,3730,3730,0
20250206,164800,57915035,3730,3730,3730,3730,0
20250206,164700,57915035,3730,3730,3730,3730,0
20250206,164600,57915035,3730,3730,3730,3730,0
20250206,164500,57915035,3730,3730,3730,3730,0
20250206,164400,57915035,3730,3730,3730,3730,0
20250206,164300,57915035,3730,3730,3730,3730,0
20250206,164200,57915035,3730,3730,3730,3730,0
20250206,164100,57915035,3730,3730,3730,3730,0
20250206,164000,57915035,3730,3730,3730,3730,0
20250206,163900,57915035,3730,3730,3730,3730,0
20250206,163800,57915035,3730,3730,3730,3730,0
20250206,163700,57915035,3730,3730,3730,3730,0
20250206,163600,57915035,3730,3730,3730,3730,0
20250206,163500,57915035,3730,3730,3730,3730,0
20250206,163400,57915035,3730,3730,3730,3730,548
20250206,163300,57915035,3730,3730,3730,3730,0
20250206,163200,57915035,3730,3730,3730,3730,0
20250206,163100,57915035,3730,3730,3730,3730,0
20250206,163000,57915035,3730,3730,3730,3730,0
20250206,162900,57915035,3730,3730,3730,3730,0
20250206,162800,57915035,3730,3730,3730,3730,0
20250206,162700,57915035,3730,3730,3730,3730,0
20250206,162600,57915035,3730,3730,3730,3730,0
20250206,162500,57915035,3730,3730,3730,3730,0
20250206,162400,57915035,3730,3730,3730,3730,0
20250206,162300,57915035,3730,3730,3730,3730,0
20250206,162200,57915035,3730,3730,3730,3730,0
20250206,162100,57915035,3730,3730,3730,3730,0
20250206,162000,57915035,3730,3730,3730,3730,0
20250206,161900,57915035,3730,3730,3730,3730,0
20250206,161800,57915035,3730,3730,3730,3730,0
20250206,161700,57915035,3730,3730,3730,3730,0
20250206,161600,57915035,3730,3730,3730,3730,0
20250206,161500,57915035,3730,3730,3730,3730,0
20250206,161400,57915035,3730,3730,3730,3730,0
20250206,161300,57915035,3730,3730,3730,3730,0
20250206,161200,57915035,3730,3730,3730,3730,0
20250206,161100,57915035,3730,3730,3730,3730,0
20250206,161000,57915035,3730,3730,3730,3730,0
20250206,160900,57915035,3730,3730,3730,3730,0
20250206,160800,57915035,3730,3730,3730,3730,0
20250206,160700,57915035,3730,3730,3730,3730,0
20250206,160600,57915035,3730,3730,3730,3730,0
20250206,160500,57915035,3730,3730,3730,3730,0
20250206,160400,57915035,3730,3730,3730,3730,548
20250206,160300,57915035,3730,3730,3730,3730,0
20250206,160200,57915035,3730,3730,3730,3730,0
20250206,160100,57915035,3730,3730,3730,3730,0
20250206,160000,57915035,3730,3730,3730,3730,0
20250206,155900,57915035,3730,3730,3730,3730,0
20250206,155800,57915035,3730,3730,3730,3730,0
20250206,155700,57915035,3730,3730,3730,3730,0
20250206,155600,57915035,3730,3730,3730,3730,0
20250206,155500,57915035,3730,3730,3730,3730,0
20250206,155400,57915035,3730,3730,3730,3730,0
20250206,155300,57915035,3730,3730,3730,3730,0
20250206,155200,57915035,3730,3730,3730,3730,0
20250206,155100,57915035,3730,3730,3730,3730,0
20250206,155000,57915035,3730,3730,3730,3730,0
20250206,154900,57915035,3730,3730,3730,3730,0
20250206,154800,57915035,3730,3730,3730,3730,0
20250206,154700,57915035,3730,3730,3730,3730,0
20250206,154600,57915035,3730,3730,3730,3730,0
20250206,154500,57915035,3730,3730,3730,3730,0
20250206,154400,57915035,3730,3730,3730,3730,0
20250206,154300,57915035,3730,3730,3730,3730,0
20250206,154200,57915035,3730,3730,3730,3730,0
20250206,154100,57915035,3730,3730,3730,3730,0
20250206,154000,57915035,3730,3730,3730,3730,0
20250206,153900,57915035,3730,3730,3730,3730,0
20250206,153800,57915035,3730,3730,3730,3730,0
20250206,153700,57915035,3730,3730,3730,3730,0
20250206,153600,57915035,3730,3730,3730,3730,0
20250206,153500,57915035,3730,3730,3730,3730,0
20250206,153400,57915035,3730,3730,3730,3730,548
20250206,153300,57915035,3730,3730,3730,3730,0
20250206,153200,57915035,3730,3730,3730,3730,0
20250206,153100,57915035,3730,3730,3730,3730,0
20250206,153000,57915035,3730,3730,3730,3730,548
20250206,152900,55870995,3730,3730,3730,3730,0
20250206,152800,55870995,3730,3730,3730,3730,0
20250206,152700,55870995,3730,3730,3730,3730,0
20250206,152600,55870995,3730,3730,3730,3730,0
20250206,152500,55870995,3730,3730,3730,3730,0
20250206,152400,55870995,3730,3730,3730,3730,0
20250206,152300,55870995,3730,3730,3730,3730,0
20250206,152200,55870995,3730,3730,3730,3730,0
20250206,152100,55870995,3730,3730,3730,3730,0
20250206,152000,55870995,3730,3730,3730,3730,0
20250206,151900,55870995,3730,3730,3730,3730,0
20250206,151800,55870995,3730,3730,3730,3730,2
20250206,151700,55863535,3715,3725,3725,3715,380
20250206,151600,54450050,3730,3730,3730,3730,0
20250206,151500,54450050,3730,3730,3730,3730,0
20250206,151400,54450050,3730,3730,3730,3730,0
20250206,151300,54450050,3730,3730,3730,3730,0
20250206,151200,54450050,3730,3730,3730,3730,0
20250206,151100,54450050,3730,3730,3730,3730,0
20250206,151000,54450050,3730,3730,3730,3730,0
20250206,150900,54450050,3730,3730,3730,3730,1
20250206,150800,54446320,3720,3720,3720,3720,0
20250206,150700,54446320,3720,3720,3720,3720,0
20250206,150600,54446320,3720,3720,3720,3720,29
20250206,150500,54338440,3730,3730,3730,3730,0
20250206,150400,54338440,3730,3730,3730,3730,1
20250206,150300,54334710,3720,3720,3720,3720,274
20250206,150200,53315430,3720,3720,3720,3720,54
20250206,150100,53114550,3725,3725,3725,3725,0
20250206,150000,53114550,3725,3725,3725,3725,0
20250206,145900,53114550,3725,3725,3725,3725,0
20250206,145800,53114550,3725,3725,3725,3725,2
20250206,145700,53107100,3725,3725,3725,3725,0
20250206,145600,53107100,3725,3725,3725,3725,8
20250206,145500,53077300,3725,3725,3725,3725,0
20250206,145400,53077300,3725,3725,3725,3725,0
20250206,145300,53077300,3725,3725,3725,3725,0
20250206,145200,53077300,3725,3725,3725,3725,0
20250206,145100,53077300,3725,3725,3725,3725,153
20250206,145000,52507375,3725,3725,3725,3725,0
20250206,144900,52507375,3725,3725,3725,3725,20
20250206,144800,52432875,3725,3725,3725,3725,20
20250206,144700,52358375,3725,3725,3725,3725,0
20250206,144600,52358375,3725,3725,3725,3725,0
20250206,144500,52358375,3725,3725,3725,3725,0
20250206,144400,52358375,3725,3725,3725,3725,200
20250206,144300,51613375,3725,3725,3725,3725,20
20250206,144200,51538875,3730,3730,3730,3730,0
20250206,144100,51538875,3730,3730,3730,3730,1
20250206,144000,51535145,3725,3725,3725,3725,0
20250206,143900,51535145,3725,3725,3725,3725,0
20250206,143800,51535145,3725,3725,3725,3725,0
20250206,143700,51535145,3725,3725,3725,3725,1
20250206,143600,51531420,3730,3730,3730,3730,100
20250206,143500,51158420,3730,3730,3730,3730,0
20250206,143400,51158420,3730,3730,3730,3730,50
20250206,143300,50971920,3730,3730,3730,3730,0
20250206,143200,50971920,3730,3730,3730,3730,1
20250206,143100,50968190,3735,3735,3735,3735,0
20250206,143000,50968190,3735,3735,3735,3735,0
20250206,142900,50968190,3735,3735,3735,3735,0
20250206,142800,50968190,3735,3735,3735,3735,15
20250206,142700,50912165,3725,3725,3725,3725,0
20250206,142600,50912165,3725,3725,3725,3725,0
20250206,142500,50912165,3725,3725,3725,3725,0
20250206,142400,50912165,3725,3725,3725,3725,0
20250206,142300,50912165,3725,3725,3725,3725,0
20250206,142200,50912165,3725,3725,3725,3725,30
20250206,142100,50800415,3725,3725,3725,3725,0
20250206,142000,50800415,3725,3725,3725,3725,0
20250206,141900,50800415,3725,3725,3725,3725,127
20250206,141800,50327340,3730,3730,3730,3730,0
20250206,141700,50327340,3730,3730,3730,3730,73
20250206,141600,50055050,3730,3730,3730,3730,0
20250206,141500,50055050,3730,3730,3730,3730,260
20250206,141400,49085250,3735,3735,3735,3735,0
20250206,141300,49085250,3735,3735,3735,3735,0
20250206,141200,49085250,3735,3735,3735,3735,0
20250206,141100,49085250,3735,3735,3735,3735,300
20250206,141000,47964750,3730,3730,3730,3730,0
20250206,140900,47964750,3730,3730,3730,3730,100
20250206,140800,47591750,3735,3735,3735,3735,5
20250206,140700,47573075,3730,3730,3730,3730,0
20250206,140600,47573075,3730,3730,3730,3730,0
20250206,140500,47573075,3730,3730,3730,3730,0
20250206,140400,47573075,3730,3730,3730,3730,0
20250206,140300,47573075,3730,3730,3730,3730,0
20250206,140200,47573075,3730,3730,3730,3730,0
20250206,140100,47573075,3730,3730,3730,3730,0
20250206,140000,47573075,3730,3730,3730,3730,0
20250206,135900,47573075,3730,3730,3730,3730,150
20250206,135800,47013575,3730,3730,3730,3730,0
20250206,135700,47013575,3730,3730,3730,3730,260
20250206,135600,46043775,3735,3735,3735,3735,0
20250206,135500,46043775,3735,3735,3735,3735,19
20250206,135400,45972810,3735,3735,3735,3735,0
20250206,135300,45972810,3735,3735,3735,3735,0
20250206,135200,45972810,3735,3735,3735,3735,0
20250206,135100,45972810,3735,3735,3735,3735,0
20250206,135000,45972810,3735,3735,3735,3735,0
20250206,134900,45972810,3735,3735,3735,3735,0
20250206,134800,45972810,3735,3735,3735,3735,0
20250206,134700,45972810,3735,3735,3735,3735,0
20250206,134600,45972810,3735,3735,3735,3735,0
20250206,134500,45972810,3735,3735,3735,3735,0
20250206,134400,45972810,3735,3735,3735,3735,10
20250206,134300,45935460,3735,3735,3735,3735,0
20250206,134200,45935460,3735,3735,3735,3735,0
20250206,134100,45935460,3735,3735,3735,3735,0
20250206,134000,45935460,3735,3735,3735,3735,0
20250206,133900,45935460,3735,3735,3735,3735,0
20250206,133800,45935460,3735,3735,3735,3735,0
20250206,133700,45935460,3735,3735,3735,3735,0
20250206,133600,45935460,3735,3735,3735,3735,0
20250206,133500,45935460,3735,3735,3735,3735,0
20250206,133400,45935460,3735,3735,3735,3735,1
20250206,133300,45931725,3725,3725,3725,3725,0
20250206,133200,45931725,3725,3725,3725,3725,0
20250206,133100,45931725,3725,3725,3725,3725,23
20250206,133000,45846050,3720,3720,3720,3720,0
20250206,132900,45846050,3720,3720,3720,3720,0
20250206,132800,45846050,3720,3720,3720,3720,0
20250206,132700,45846050,3720,3720,3720,3720,0
20250206,132600,45846050,3720,3720,3720,3720,0
20250206,132500,45846050,3720,3720,3720,3720,0
20250206,132400,45846050,3720,3720,3720,3720,0
20250206,132300,45846050,3720,3720,3720,3720,0
20250206,132200,45846050,3720,3720,3720,3720,0
20250206,132100,45846050,3720,3735,3735,3720,110
20250206,132000,45435485,3730,3730,3730,3730,0
20250206,131900,45435485,3730,3730,3730,3730,210
20250206,131800,44652185,3735,3735,3735,3735,0
20250206,131700,44652185,3735,3735,3735,3735,0
20250206,131600,44652185,3735,3735,3735,3735,0
20250206,131500,44652185,3735,3735,3735,3735,0
20250206,131400,44652185,3735,3735,3735,3735,0
20250206,131300,44652185,3735,3735,3735,3735,0
20250206,131200,44652185,3735,3735,3735,3735,25
20250206,131100,44558810,3730,3730,3735,3730,231
20250206,131000,43697175,3735,3735,3735,3735,0
20250206,130900,43697175,3735,3735,3735,3735,0
20250206,130800,43697175,3735,3735,3735,3735,0
20250206,130700,43697175,3735,3735,3735,3735,11
20250206,130600,43656090,3730,3730,3730,3730,0
20250206,130500,43656090,3730,3730,3730,3730,0
20250206,130400,43656090,3730,3730,3730,3730,0
20250206,130300,43656090,3730,3730,3730,3730,3
20250206,130200,43644900,3730,3730,3730,3730,0
20250206,130100,43644900,3730,3730,3730,3730,0
20250206,130000,43644900,3730,3730,3730,3730,4
20250206,125900,43629980,3730,3730,3730,3730,0
20250206,125800,43629980,3730,3730,3730,3730,0
20250206,125700,43629980,3730,3730,3730,3730,0
20250206,125600,43629980,3730,3730,3730,3730,1
20250206,125500,43626250,3715,3715,3715,3715,0
20250206,125400,43626250,3715,3715,3715,3715,0
20250206,125300,43626250,3715,3715,3715,3715,0
20250206,125200,43626250,3715,3715,3715,3715,0
20250206,125100,43626250,3715,3715,3715,3715,0
20250206,125000,43626250,3715,3715,3715,3715,0
20250206,124900,43626250,3715,3715,3715,3715,0
20250206,124800,43626250,3715,3715,3715,3715,0
20250206,124700,43626250,3715,3715,3715,3715,0
20250206,124600,43626250,3715,3715,3715,3715,0
20250206,124500,43626250,3715,3715,3715,3715,0
20250206,124400,43626250,3715,3720,3720,3715,2
20250206,124300,43618815,3730,3735,3735,3715,27
20250206,124200,43518105,3735,3735,3735,3735,1
20250206,124100,43514370,3715,3715,3715,3715,0
20250206,124000,43514370,3715,3715,3715,3715,0
20250206,123900,43514370,3715,3715,3715,3715,0
20250206,123800,43514370,3715,3715,3715,3715,0
20250206,123700,43514370,3715,3715,3715,3715,0
20250206,123600,43514370,3715,3715,3715,3715,0
20250206,123500,43514370,3715,3715,3715,3715,0
20250206,123400,43514370,3715,3715,3715,3715,0
20250206,123300,43514370,3715,3715,3715,3715,10
20250206,123200,43477220,3735,3735,3735,3735,0
20250206,123100,43477220,3735,3735,3735,3735,0
20250206,123000,43477220,3735,3735,3735,3735,0
20250206,122900,43477220,3735,3735,3735,3735,1
20250206,122800,43473485,3715,3725,3725,3715,2
20250206,122700,43466045,3725,3725,3725,3725,0
20250206,122600,43466045,3725,3725,3725,3725,0
20250206,122500,43466045,3725,3720,3725,3720,47
20250206,122400,43291200,3710,3710,3710,3710,0
20250206,122300,43291200,3710,3710,3710,3710,0
20250206,122200,43291200,3710,3710,3710,3710,0
20250206,122100,43291200,3710,3735,3735,3710,84
20250206,122000,42978215,3705,3705,3705,3705,0
20250206,121900,42978215,3705,3705,3705,3705,0
20250206,121800,42978215,3705,3705,3705,3705,0
20250206,121700,42978215,3705,3705,3705,3705,0
20250206,121600,42978215,3705,3705,3705,3705,0
20250206,121500,42978215,3705,3730,3730,3705,1218
20250206,121400,38455170,3750,3750,3750,3750,3
20250206,121300,38443920,3750,3750,3750,3750,0
20250206,121200,38443920,3750,3750,3750,3750,0
20250206,121100,38443920,3750,3750,3750,3750,0
20250206,121000,38443920,3750,3750,3750,3750,0
20250206,120900,38443920,3750,3750,3750,3750,0
20250206,120800,38443920,3750,3750,3750,3750,0
20250206,120700,38443920,3750,3750,3750,3750,0
20250206,120600,38443920,3750,3750,3750,3750,0
20250206,120500,38443920,3750,3750,3750,3750,0
20250206,120400,38443920,3750,3750,3750,3750,0
20250206,120300,38443920,3750,3750,3750,3750,1
20250206,120200,38440170,3725,3725,3725,3725,0
20250206,120100,38440170,3725,3725,3725,3725,124
20250206,120000,37978270,3725,3725,3725,3725,0
20250206,115900,37978270,3725,3730,3730,3725,91
20250206,115800,37639245,3725,3730,3730,3725,130
20250206,115700,37154745,3730,3735,3735,3730,200
20250206,115600,36408495,3750,3750,3750,3750,0
20250206,115500,36408495,3750,3750,3750,3750,0
20250206,115400,36408495,3750,3750,3750,3750,0
20250206,115300,36408495,3750,3750,3750,3750,0
20250206,115200,36408495,3750,3750,3750,3750,0
20250206,115100,36408495,3750,3750,3750,3750,0
20250206,115000,36408495,3750,3750,3750,3750,0
20250206,114900,36408495,3750,3750,3750,3750,0
20250206,114800,36408495,3750,3750,3750,3750,20
20250206,114700,36333495,3725,3725,3725,3725,0
20250206,114600,36333495,3725,3745,3745,3725,1367
20250206,114500,31229395,3750,3750,3750,3750,0
20250206,114400,31229395,3750,3750,3750,3750,0
20250206,114300,31229395,3750,3750,3750,3750,0
20250206,114200,31229395,3750,3750,3750,3750,0
20250206,114100,31229395,3750,3750,3750,3750,0
20250206,114000,31229395,3750,3750,3750,3750,0
20250206,113900,31229395,3750,3750,3750,3750,0
20250206,113800,31229395,3750,3750,3750,3750,1401
20250206,113700,25975645,3750,3750,3750,3750,0
20250206,113600,25975645,3750,3755,3755,3750,100
20250206,113500,25600620,3770,3770,3770,3770,0
20250206,113400,25600620,3770,3770,3770,3770,0
20250206,113300,25600620,3770,3770,3770,3770,0
20250206,113200,25600620,3770,3770,3770,3770,0
20250206,113100,25600620,3770,3765,3770,3765,233
20250206,113000,24722300,3765,3765,3765,3765,0
20250206,112900,24722300,3765,3765,3765,3765,0
20250206,112800,24722300,3765,3765,3765,3765,58
20250206,112700,24503930,3765,3765,3765,3765,1
20250206,112600,24500165,3745,3745,3745,3745,0
20250206,112500,24500165,3745,3745,3745,3745,0
20250206,112400,24500165,3745,3745,3745,3745,0
20250206,112300,24500165,3745,3745,3745,3745,0
20250206,112200,24500165,3745,3745,3745,3745,0
20250206,112100,24500165,3745,3745,3745,3745,0
20250206,112000,24500165,3745,3745,3745,3745,0
20250206,111900,24500165,3745,3745,3745,3745,0
20250206,111800,24500165,3745,3745,3745,3745,0
20250206,111700,24500165,3745,3745,3745,3745,0
20250206,111600,24500165,3745,3745,3745,3745,0
20250206,111500,24500165,3745,3745,3745,3745,0
20250206,111400,24500165,3745,3745,3745,3745,0
20250206,111300,24500165,3745,3745,3745,3745,3
20250206,111200,24488930,3770,3770,3770,3770,0
20250206,111100,24488930,3770,3770,3770,3770,0
20250206,111000,24488930,3770,3770,3770,3770,0
20250206,110900,24488930,3770,3770,3770,3770,0
20250206,110800,24488930,3770,3770,3770,3770,0
20250206,110700,24488930,3770,3770,3770,3770,0
20250206,110600,24488930,3770,3770,3770,3770,0
20250206,110500,24488930,3770,3770,3770,3770,0
20250206,110400,24488930,3770,3770,3770,3770,0
20250206,110300,24488930,3770,3770,3770,3770,0
20250206,110200,24488930,3770,3770,3770,3770,0
20250206,110100,24488930,3770,3770,3770,3770,0
20250206,110000,24488930,3770,3760,3770,3760,251
20250206,105900,23543690,3745,3745,3745,3745,0
20250206,105800,23543690,3745,3760,3760,3745,4
20250206,105700,23528670,3770,3770,3770,3770,0
20250206,105600,23528670,3770,3770,3770,3770,0
20250206,105500,23528670,3770,3770,3770,3770,0
20250206,105400,23528670,3770,3770,3770,3770,0
20250206,105300,23528670,3770,3770,3770,3770,0
20250206,105200,23528670,3770,3770,3770,3770,0
20250206,105100,23528670,3770,3770,3770,3770,0
20250206,105000,23528670,3770,3770,3770,3770,0
20250206,104900,23528670,3770,3770,3770,3770,0
20250206,104800,23528670,3770,3770,3770,3770,0
20250206,104700,23528670,3770,3770,3770,3770,0
20250206,104600,23528670,3770,3770,3770,3770,0
20250206,104500,23528670,3770,3770,3770,3770,0
20250206,104400,23528670,3770,3770,3770,3770,1
20250206,104300,23524900,3770,3770,3770,3770,0
20250206,104200,23524900,3770,3770,3770,3770,1164
20250206,104100,19136620,3775,3775,3775,3775,0
20250206,104000,19136620,3775,3775,3775,3775,56
20250206,103900,18925220,3770,3770,3770,3770,0
20250206,103800,18925220,3770,3770,3770,3770,0
20250206,103700,18925220,3770,3770,3770,3770,0
20250206,103600,18925220,3770,3770,3770,3770,13
20250206,103500,18876210,3790,3790,3790,3790,0
20250206,103400,18876210,3790,3790,3790,3790,0
20250206,103300,18876210,3790,3790,3790,3790,0
20250206,103200,18876210,3790,3790,3790,3790,0
20250206,103100,18876210,3790,3790,3790,3790,0
20250206,103000,18876210,3790,3790,3790,3790,0
20250206,102900,18876210,3790,3790,3790,3790,0
20250206,102800,18876210,3790,3790,3790,3790,0
20250206,102700,18876210,3790,3790,3790,3790,0
20250206,102600,18876210,3790,3790,3790,3790,1
20250206,102500,18872420,3790,3790,3790,3790,0
20250206,102400,18872420,3790,3790,3790,3790,0
20250206,102300,18872420,3790,3790,3790,3790,0
20250206,102200,18872420,3790,3790,3790,3790,0
20250206,102100,18872420,3790,3790,3790,3790,0
20250206,102000,18872420,3790,3790,3790,3790,1
20250206,101900,18868630,3775,3775,3775,3775,52
20250206,101800,18672330,3775,3775,3775,3775,28
20250206,101700,18566630,3780,3780,3780,3780,0
20250206,101600,18566630,3780,3780,3780,3780,1
20250206,101500,18562850,3770,3775,3775,3770,230
20250206,101400,17695700,3775,3775,3775,3775,1
20250206,101300,17691925,3790,3790,3790,3790,0
20250206,101200,17691925,3790,3790,3790,3790,0
20250206,101100,17691925,3790,3790,3790,3790,0
20250206,101000,17691925,3790,3790,3790,3790,0
20250206,100900,17691925,3790,3790,3790,3790,0
20250206,100800,17691925,3790,3790,3790,3790,0
20250206,100700,17691925,3790,3790,3790,3790,1
20250206,100600,17688135,3790,3790,3790,3790,0
20250206,100500,17688135,3790,3790,3790,3790,0
20250206,100400,17688135,3790,3790,3790,3790,0
20250206,100300,17688135,3790,3790,3790,3790,0
20250206,100200,17688135,3790,3790,3790,3790,0
20250206,100100,17688135,3790,3790,3790,3790,0
20250206,100000,17688135,3790,3790,3790,3790,0
20250206,095900,17688135,3790,3790,3790,3790,0
20250206,095800,17688135,3790,3790,3790,3790,0
20250206,095700,17688135,3790,3790,3790,3790,0
20250206,095600,17688135,3790,3790,3790,3790,0
20250206,095500,17688135,3790,3790,3790,3790,0
20250206,095400,17688135,3790,3790,3790,3790,0
20250206,095300,17688135,3790,3790,3790,3790,0
20250206,095200,17688135,3790,3790,3790,3790,1
20250206,095100,17684345,3790,3790,3790,3790,0
20250206,095000,17684345,3790,3790,3790,3790,0
20250206,094900,17684345,3790,3790,3790,3790,0
20250206,094800,17684345,3790,3790,3790,3790,80
20250206,094700,17381145,3795,3795,3795,3795,0
20250206,094600,17381145,3795,3795,3795,3795,0
20250206,094500,17381145,3795,3795,3795,3795,0
20250206,094400,17381145,3795,3800,3800,3795,4
20250206,094300,17365960,3800,3800,3800,3800,7
20250206,094200,17339360,3770,3790,3790,3770,1060
20250206,094100,13339760,3795,3795,3795,3795,10
20250206,094000,13301810,3790,3790,3790,3790,1
20250206,093900,13298020,3790,3790,3790,3790,176
20250206,093800,12630980,3790,3790,3790,3790,0
20250206,093700,12630980,3790,3790,3790,3790,20
20250206,093600,12555180,3775,3775,3775,3775,1
20250206,093500,12551405,3790,3775,3790,3775,1984
20250206,093400,5061650,3770,3770,3770,3770,0
20250206,093300,5061650,3770,3770,3770,3770,0
20250206,093200,5061650,3770,3770,3775,3770,1066
20250206,093100,1042700,3770,3770,3770,3770,0
20250206,093000,1042700,3770,3770,3770,3770,7
20250206,092900,1016310,3770,3770,3770,3770,1
20250206,092800,1012540,3750,3750,3750,3750,0
20250206,092700,1012540,3750,3750,3750,3750,0
20250206,092600,1012540,3750,3750,3750,3750,0
20250206,092500,1012540,3750,3750,3750,3750,0
20250206,092400,1012540,3750,3750,3750,3750,0
20250206,092300,1012540,3750,3750,3750,3750,0
20250206,092200,1012540,3750,3750,3750,3750,0
20250206,092100,1012540,3750,3750,3750,3750,27
20250206,092000,911290,3775,3775,3775,3775,0
20250206,091900,911290,3775,3775,3775,3775,0
20250206,091800,911290,3775,3775,3775,3775,30
20250206,091700,798040,3775,3775,3775,3775,0
20250206,091600,798040,3775,3775,3775,3775,0
20250206,091500,798040,3775,3775,3775,3775,0
20250206,091400,798040,3775,3770,3775,3770,6
20250206,091300,775405,3775,3775,3775,3775,0
20250206,091200,775405,3775,3775,3775,3775,8
20250206,091100,745205,3775,3775,3775,3775,0
20250206,091000,745205,3775,3775,3775,3775,50
20250206,090900,556455,3770,3770,3770,3770,50
20250206,090800,367955,3770,3770,3770,3770,1
20250206,090700,364185,3730,3730,3730,3730,0
20250206,090600,364185,3730,3775,3775,3730,8
20250206,090500,334165,3775,3765,3775,3765,2
20250206,090400,326625,3760,3760,3760,3760,0
20250206,090300,326625,3760,3740,3775,3740,82
20250206,090200,18690,3740,3740,3740,3740,1
20250206,090100,14950,3735,3735,3735,3735,0
20250206,090000,14950,3735,3735,3735,3735,2