KissMeData/052790/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193500,56547780,7020,7020,7020,7020,148
20250206,193400,56547780,7020,7020,7020,7020,0
20250206,193300,56547780,7020,7020,7020,7020,0
20250206,193200,56547780,7020,7020,7020,7020,0
20250206,193100,56547780,7020,7020,7020,7020,0
20250206,193000,56547780,7020,7020,7020,7020,0
20250206,192900,56547780,7020,7020,7020,7020,0
20250206,192800,56547780,7020,7020,7020,7020,0
20250206,192700,56547780,7020,7020,7020,7020,0
20250206,192600,56547780,7020,7020,7020,7020,0
20250206,192500,56547780,7020,7020,7020,7020,0
20250206,192400,56547780,7020,7020,7020,7020,0
20250206,192300,56547780,7020,7020,7020,7020,0
20250206,192200,56547780,7020,7020,7020,7020,0
20250206,192100,56547780,7020,7020,7020,7020,0
20250206,192000,56547780,7020,7020,7020,7020,0
20250206,191900,56547780,7020,7020,7020,7020,0
20250206,191800,56547780,7020,7020,7020,7020,0
20250206,191700,56547780,7020,7020,7020,7020,0
20250206,191600,56547780,7020,7020,7020,7020,0
20250206,191500,56547780,7020,7020,7020,7020,0
20250206,191400,56547780,7020,7020,7020,7020,0
20250206,191300,56547780,7020,7020,7020,7020,0
20250206,191200,56547780,7020,7020,7020,7020,0
20250206,191100,56547780,7020,7020,7020,7020,0
20250206,191000,56547780,7020,7020,7020,7020,0
20250206,190900,56547780,7020,7020,7020,7020,0
20250206,190800,56547780,7020,7020,7020,7020,0
20250206,190700,56547780,7020,7020,7020,7020,0
20250206,190600,56547780,7020,7020,7020,7020,0
20250206,190500,56547780,7020,7020,7020,7020,148
20250206,190400,56547780,7020,7020,7020,7020,0
20250206,190300,56547780,7020,7020,7020,7020,0
20250206,190200,56547780,7020,7020,7020,7020,0
20250206,190100,56547780,7020,7020,7020,7020,0
20250206,190000,56547780,7020,7020,7020,7020,0
20250206,185900,56547780,7020,7020,7020,7020,0
20250206,185800,56547780,7020,7020,7020,7020,0
20250206,185700,56547780,7020,7020,7020,7020,0
20250206,185600,56547780,7020,7020,7020,7020,0
20250206,185500,56547780,7020,7020,7020,7020,0
20250206,185400,56547780,7020,7020,7020,7020,0
20250206,185300,56547780,7020,7020,7020,7020,0
20250206,185200,56547780,7020,7020,7020,7020,0
20250206,185100,56547780,7020,7020,7020,7020,0
20250206,185000,56547780,7020,7020,7020,7020,0
20250206,184900,56547780,7020,7020,7020,7020,0
20250206,184800,56547780,7020,7020,7020,7020,0
20250206,184700,56547780,7020,7020,7020,7020,0
20250206,184600,56547780,7020,7020,7020,7020,0
20250206,184500,56547780,7020,7020,7020,7020,0
20250206,184400,56547780,7020,7020,7020,7020,0
20250206,184300,56547780,7020,7020,7020,7020,0
20250206,184200,56547780,7020,7020,7020,7020,0
20250206,184100,56547780,7020,7020,7020,7020,0
20250206,184000,56547780,7020,7020,7020,7020,0
20250206,183900,56547780,7020,7020,7020,7020,0
20250206,183800,56547780,7020,7020,7020,7020,0
20250206,183700,56547780,7020,7020,7020,7020,0
20250206,183600,56547780,7020,7020,7020,7020,0
20250206,183500,56547780,7020,7020,7020,7020,148
20250206,183400,56547780,7020,7020,7020,7020,0
20250206,183300,56547780,7020,7020,7020,7020,0
20250206,183200,56547780,7020,7020,7020,7020,0
20250206,183100,56547780,7020,7020,7020,7020,0
20250206,183000,56547780,7020,7020,7020,7020,0
20250206,182900,56547780,7020,7020,7020,7020,0
20250206,182800,56547780,7020,7020,7020,7020,0
20250206,182700,56547780,7020,7020,7020,7020,0
20250206,182600,56547780,7020,7020,7020,7020,0
20250206,182500,56547780,7020,7020,7020,7020,0
20250206,182400,56547780,7020,7020,7020,7020,0
20250206,182300,56547780,7020,7020,7020,7020,0
20250206,182200,56547780,7020,7020,7020,7020,0
20250206,182100,56547780,7020,7020,7020,7020,0
20250206,182000,56547780,7020,7020,7020,7020,0
20250206,181900,56547780,7020,7020,7020,7020,0
20250206,181800,56547780,7020,7020,7020,7020,0
20250206,181700,56547780,7020,7020,7020,7020,0
20250206,181600,56547780,7020,7020,7020,7020,0
20250206,181500,56547780,7020,7020,7020,7020,0
20250206,181400,56547780,7020,7020,7020,7020,0
20250206,181300,56547780,7020,7020,7020,7020,0
20250206,181200,56547780,7020,7020,7020,7020,0
20250206,181100,56547780,7020,7020,7020,7020,0
20250206,181000,56547780,7020,7020,7020,7020,0
20250206,180900,56547780,7020,7020,7020,7020,0
20250206,180800,56547780,7020,7020,7020,7020,0
20250206,180700,56547780,7020,7020,7020,7020,0
20250206,180600,56547780,7020,7020,7020,7020,0
20250206,180500,56547780,7020,7020,7020,7020,148
20250206,180400,56547780,7020,7020,7020,7020,0
20250206,180300,56547780,7020,7020,7020,7020,0
20250206,180200,56547780,7020,7020,7020,7020,0
20250206,180100,56547780,7020,7020,7020,7020,0
20250206,180000,56547780,7020,7020,7020,7020,0
20250206,175900,56547780,7020,7020,7020,7020,0
20250206,175800,56547780,7020,7020,7020,7020,0
20250206,175700,56547780,7020,7020,7020,7020,0
20250206,175600,56547780,7020,7020,7020,7020,0
20250206,175500,56547780,7020,7020,7020,7020,0
20250206,175400,56547780,7020,7020,7020,7020,0
20250206,175300,56547780,7020,7020,7020,7020,0
20250206,175200,56547780,7020,7020,7020,7020,0
20250206,175100,56547780,7020,7020,7020,7020,0
20250206,175000,56547780,7020,7020,7020,7020,0
20250206,174900,56547780,7020,7020,7020,7020,0
20250206,174800,56547780,7020,7020,7020,7020,0
20250206,174700,56547780,7020,7020,7020,7020,0
20250206,174600,56547780,7020,7020,7020,7020,0
20250206,174500,56547780,7020,7020,7020,7020,0
20250206,174400,56547780,7020,7020,7020,7020,0
20250206,174300,56547780,7020,7020,7020,7020,0
20250206,174200,56547780,7020,7020,7020,7020,0
20250206,174100,56547780,7020,7020,7020,7020,0
20250206,174000,56547780,7020,7020,7020,7020,0
20250206,173900,56547780,7020,7020,7020,7020,0
20250206,173800,56547780,7020,7020,7020,7020,0
20250206,173700,56547780,7020,7020,7020,7020,0
20250206,173600,56547780,7020,7020,7020,7020,0
20250206,173500,56547780,7020,7020,7020,7020,148
20250206,173400,56547780,7020,7020,7020,7020,0
20250206,173300,56547780,7020,7020,7020,7020,0
20250206,173200,56547780,7020,7020,7020,7020,0
20250206,173100,56547780,7020,7020,7020,7020,0
20250206,173000,56547780,7020,7020,7020,7020,0
20250206,172900,56547780,7020,7020,7020,7020,0
20250206,172800,56547780,7020,7020,7020,7020,0
20250206,172700,56547780,7020,7020,7020,7020,0
20250206,172600,56547780,7020,7020,7020,7020,0
20250206,172500,56547780,7020,7020,7020,7020,0
20250206,172400,56547780,7020,7020,7020,7020,0
20250206,172300,56547780,7020,7020,7020,7020,0
20250206,172200,56547780,7020,7020,7020,7020,0
20250206,172100,56547780,7020,7020,7020,7020,0
20250206,172000,56547780,7020,7020,7020,7020,0
20250206,171900,56547780,7020,7020,7020,7020,0
20250206,171800,56547780,7020,7020,7020,7020,0
20250206,171700,56547780,7020,7020,7020,7020,0
20250206,171600,56547780,7020,7020,7020,7020,0
20250206,171500,56547780,7020,7020,7020,7020,0
20250206,171400,56547780,7020,7020,7020,7020,0
20250206,171300,56547780,7020,7020,7020,7020,0
20250206,171200,56547780,7020,7020,7020,7020,0
20250206,171100,56547780,7020,7020,7020,7020,0
20250206,171000,56547780,7020,7020,7020,7020,0
20250206,170900,56547780,7020,7020,7020,7020,0
20250206,170800,56547780,7020,7020,7020,7020,0
20250206,170700,56547780,7020,7020,7020,7020,0
20250206,170600,56547780,7020,7020,7020,7020,0
20250206,170500,56547780,7020,7020,7020,7020,148
20250206,170400,56547780,7020,7020,7020,7020,0
20250206,170300,56547780,7020,7020,7020,7020,0
20250206,170200,56547780,7020,7020,7020,7020,0
20250206,170100,56547780,7020,7020,7020,7020,0
20250206,170000,56547780,7020,7020,7020,7020,0
20250206,165900,56547780,7020,7020,7020,7020,0
20250206,165800,56547780,7020,7020,7020,7020,0
20250206,165700,56547780,7020,7020,7020,7020,0
20250206,165600,56547780,7020,7020,7020,7020,0
20250206,165500,56547780,7020,7020,7020,7020,0
20250206,165400,56547780,7020,7020,7020,7020,0
20250206,165300,56547780,7020,7020,7020,7020,0
20250206,165200,56547780,7020,7020,7020,7020,0
20250206,165100,56547780,7020,7020,7020,7020,0
20250206,165000,56547780,7020,7020,7020,7020,0
20250206,164900,56547780,7020,7020,7020,7020,0
20250206,164800,56547780,7020,7020,7020,7020,0
20250206,164700,56547780,7020,7020,7020,7020,0
20250206,164600,56547780,7020,7020,7020,7020,0
20250206,164500,56547780,7020,7020,7020,7020,0
20250206,164400,56547780,7020,7020,7020,7020,0
20250206,164300,56547780,7020,7020,7020,7020,0
20250206,164200,56547780,7020,7020,7020,7020,0
20250206,164100,56547780,7020,7020,7020,7020,0
20250206,164000,56547780,7020,7020,7020,7020,0
20250206,163900,56547780,7020,7020,7020,7020,0
20250206,163800,56547780,7020,7020,7020,7020,0
20250206,163700,56547780,7020,7020,7020,7020,0
20250206,163600,56547780,7020,7020,7020,7020,0
20250206,163500,56547780,7020,7020,7020,7020,148
20250206,163400,56547780,7020,7020,7020,7020,0
20250206,163300,56547780,7020,7020,7020,7020,0
20250206,163200,56547780,7020,7020,7020,7020,0
20250206,163100,56547780,7020,7020,7020,7020,0
20250206,163000,56547780,7020,7020,7020,7020,0
20250206,162900,56547780,7020,7020,7020,7020,0
20250206,162800,56547780,7020,7020,7020,7020,0
20250206,162700,56547780,7020,7020,7020,7020,0
20250206,162600,56547780,7020,7020,7020,7020,0
20250206,162500,56547780,7020,7020,7020,7020,0
20250206,162400,56547780,7020,7020,7020,7020,0
20250206,162300,56547780,7020,7020,7020,7020,0
20250206,162200,56547780,7020,7020,7020,7020,0
20250206,162100,56547780,7020,7020,7020,7020,0
20250206,162000,56547780,7020,7020,7020,7020,0
20250206,161900,56547780,7020,7020,7020,7020,0
20250206,161800,56547780,7020,7020,7020,7020,0
20250206,161700,56547780,7020,7020,7020,7020,0
20250206,161600,56547780,7020,7020,7020,7020,0
20250206,161500,56547780,7020,7020,7020,7020,0
20250206,161400,56547780,7020,7020,7020,7020,0
20250206,161300,56547780,7020,7020,7020,7020,0
20250206,161200,56547780,7020,7020,7020,7020,0
20250206,161100,56547780,7020,7020,7020,7020,0
20250206,161000,56547780,7020,7020,7020,7020,0
20250206,160900,56547780,7020,7020,7020,7020,0
20250206,160800,56547780,7020,7020,7020,7020,0
20250206,160700,56547780,7020,7020,7020,7020,0
20250206,160600,56547780,7020,7020,7020,7020,0
20250206,160500,56547780,7020,7020,7020,7020,148
20250206,160400,56547780,7020,7020,7020,7020,0
20250206,160300,56547780,7020,7020,7020,7020,0
20250206,160200,56547780,7020,7020,7020,7020,0
20250206,160100,56547780,7020,7020,7020,7020,0
20250206,160000,56547780,7020,7020,7020,7020,0
20250206,155900,56547780,7020,7020,7020,7020,0
20250206,155800,56547780,7020,7020,7020,7020,0
20250206,155700,56547780,7020,7020,7020,7020,0
20250206,155600,56547780,7020,7020,7020,7020,0
20250206,155500,56547780,7020,7020,7020,7020,0
20250206,155400,56547780,7020,7020,7020,7020,0
20250206,155300,56547780,7020,7020,7020,7020,0
20250206,155200,56547780,7020,7020,7020,7020,0
20250206,155100,56547780,7020,7020,7020,7020,0
20250206,155000,56547780,7020,7020,7020,7020,0
20250206,154900,56547780,7020,7020,7020,7020,0
20250206,154800,56547780,7020,7020,7020,7020,0
20250206,154700,56547780,7020,7020,7020,7020,0
20250206,154600,56547780,7020,7020,7020,7020,0
20250206,154500,56547780,7020,7020,7020,7020,0
20250206,154400,56547780,7020,7020,7020,7020,0
20250206,154300,56547780,7020,7020,7020,7020,0
20250206,154200,56547780,7020,7020,7020,7020,0
20250206,154100,56547780,7020,7020,7020,7020,0
20250206,154000,56547780,7020,7020,7020,7020,0
20250206,153900,56547780,7020,7020,7020,7020,0
20250206,153800,56547780,7020,7020,7020,7020,0
20250206,153700,56547780,7020,7020,7020,7020,0
20250206,153600,56547780,7020,7020,7020,7020,0
20250206,153500,56547780,7020,7020,7020,7020,148
20250206,153400,56547780,7020,7020,7020,7020,0
20250206,153300,56547780,7020,7020,7020,7020,0
20250206,153200,56547780,7020,7020,7020,7020,0
20250206,153100,56547780,7020,7020,7020,7020,0
20250206,153000,56547780,7020,7020,7020,7020,148
20250206,152900,55508820,6920,6920,6920,6920,0
20250206,152800,55508820,6920,6920,6920,6920,0
20250206,152700,55508820,6920,6920,6920,6920,0
20250206,152600,55508820,6920,6920,6920,6920,0
20250206,152500,55508820,6920,6920,6920,6920,0
20250206,152400,55508820,6920,6920,6920,6920,0
20250206,152300,55508820,6920,6920,6920,6920,0
20250206,152200,55508820,6920,6920,6920,6920,0
20250206,152100,55508820,6920,6920,6920,6920,0
20250206,152000,55508820,6920,6920,6920,6920,0
20250206,151900,55508820,6920,6910,6920,6910,16
20250206,151800,55398250,6920,6910,6920,6910,2
20250206,151700,55384420,6910,6910,6910,6910,0
20250206,151600,55384420,6910,6910,6910,6910,0
20250206,151500,55384420,6910,6910,6910,6910,0
20250206,151400,55384420,6910,6910,6910,6910,23
20250206,151300,55225490,6910,6910,6910,6910,0
20250206,151200,55225490,6910,6910,6910,6910,15
20250206,151100,55121840,6910,6910,6910,6910,0
20250206,151000,55121840,6910,6910,6910,6910,0
20250206,150900,55121840,6910,6910,6910,6910,0
20250206,150800,55121840,6910,6910,6910,6910,2
20250206,150700,55108020,6900,6900,6900,6900,0
20250206,150600,55108020,6900,6900,6900,6900,0
20250206,150500,55108020,6900,6900,6900,6900,0
20250206,150400,55108020,6900,6900,6900,6900,0
20250206,150300,55108020,6900,6900,6900,6900,0
20250206,150200,55108020,6900,6900,6900,6900,16
20250206,150100,54997620,6900,6900,6900,6900,68
20250206,150000,54528420,6900,6900,6900,6900,22
20250206,145900,54376620,6900,6900,6900,6900,150
20250206,145800,53341620,6940,6940,6940,6940,0
20250206,145700,53341620,6940,6910,6940,6900,602
20250206,145600,49186830,6940,6940,6940,6940,0
20250206,145500,49186830,6940,6940,6940,6940,0
20250206,145400,49186830,6940,6940,6940,6940,0
20250206,145300,49186830,6940,6920,6940,6920,2
20250206,145200,49172970,6920,6920,6920,6920,0
20250206,145100,49172970,6920,6920,6920,6920,0
20250206,145000,49172970,6920,6920,6920,6920,0
20250206,144900,49172970,6920,6920,6920,6920,11
20250206,144800,49096850,6940,6940,6940,6940,0
20250206,144700,49096850,6940,6940,6940,6940,0
20250206,144600,49096850,6940,6940,6940,6940,0
20250206,144500,49096850,6940,6940,6940,6940,30
20250206,144400,48888650,6930,6930,6930,6930,1
20250206,144300,48881720,6930,6930,6930,6930,0
20250206,144200,48881720,6930,6920,6930,6920,3
20250206,144100,48860950,6950,6950,6950,6950,0
20250206,144000,48860950,6950,6950,6950,6950,0
20250206,143900,48860950,6950,6950,6950,6950,1
20250206,143800,48854000,6950,6950,6950,6950,1
20250206,143700,48847050,6930,6920,6930,6920,7
20250206,143600,48798560,6910,6910,6910,6910,8
20250206,143500,48743280,6920,6920,6920,6920,0
20250206,143400,48743280,6920,6920,6920,6920,0
20250206,143300,48743280,6920,6920,6920,6920,0
20250206,143200,48743280,6920,6920,6920,6920,0
20250206,143100,48743280,6920,6920,6920,6920,5
20250206,143000,48708680,6930,6930,6930,6930,0
20250206,142900,48708680,6930,6930,6930,6930,0
20250206,142800,48708680,6930,6930,6930,6930,0
20250206,142700,48708680,6930,6930,6930,6930,0
20250206,142600,48708680,6930,6920,6930,6920,2
20250206,142500,48694830,6920,6920,6920,6920,94
20250206,142400,48044350,6930,6930,6930,6930,0
20250206,142300,48044350,6930,6900,6930,6900,2
20250206,142200,48030520,6910,6910,6910,6910,72
20250206,142100,47533000,6910,6910,6910,6910,10
20250206,142000,47463900,6930,6930,6930,6930,0
20250206,141900,47463900,6930,6930,6930,6930,1
20250206,141800,47456970,6910,6910,6910,6910,0
20250206,141700,47456970,6910,6910,6910,6910,0
20250206,141600,47456970,6910,6910,6910,6910,0
20250206,141500,47456970,6910,6910,6910,6910,0
20250206,141400,47456970,6910,6910,6910,6910,0
20250206,141300,47456970,6910,6910,6910,6910,0
20250206,141200,47456970,6910,6910,6910,6910,0
20250206,141100,47456970,6910,6910,6910,6910,0
20250206,141000,47456970,6910,6910,6910,6910,38
20250206,140900,47194390,6910,6920,6920,6910,392
20250206,140800,44484540,6920,6920,6920,6920,0
20250206,140700,44484540,6920,6920,6920,6920,0
20250206,140600,44484540,6920,6920,6920,6920,0
20250206,140500,44484540,6920,6920,6920,6920,0
20250206,140400,44484540,6920,6920,6920,6920,1
20250206,140300,44477620,6930,6930,6930,6930,0
20250206,140200,44477620,6930,6930,6930,6930,0
20250206,140100,44477620,6930,6930,6930,6930,20
20250206,140000,44339020,6960,6960,6960,6960,0
20250206,135900,44339020,6960,6960,6960,6960,0
20250206,135800,44339020,6960,6960,6960,6960,0
20250206,135700,44339020,6960,6960,6960,6960,0
20250206,135600,44339020,6960,6960,6960,6960,0
20250206,135500,44339020,6960,6960,6960,6960,0
20250206,135400,44339020,6960,6960,6960,6960,0
20250206,135300,44339020,6960,6960,6960,6960,0
20250206,135200,44339020,6960,6960,6960,6960,0
20250206,135100,44339020,6960,6960,6960,6960,0
20250206,135000,44339020,6960,6960,6960,6960,0
20250206,134900,44339020,6960,6960,6960,6960,0
20250206,134800,44339020,6960,6960,6960,6960,0
20250206,134700,44339020,6960,6950,6960,6950,100
20250206,134600,43643090,6960,6960,6960,6960,0
20250206,134500,43643090,6960,6960,6960,6960,0
20250206,134400,43643090,6960,6960,6960,6960,0
20250206,134300,43643090,6960,6960,6960,6960,16
20250206,134200,43531730,6920,6950,6950,6920,150
20250206,134100,42489260,6950,6950,6950,6950,16
20250206,134000,42378060,6950,6950,6950,6950,0
20250206,133900,42378060,6950,6950,6950,6950,0
20250206,133800,42378060,6950,6950,6950,6950,0
20250206,133700,42378060,6950,6950,6950,6950,0
20250206,133600,42378060,6950,6950,6950,6950,0
20250206,133500,42378060,6950,6950,6950,6950,0
20250206,133400,42378060,6950,6950,6950,6950,0
20250206,133300,42378060,6950,6950,6950,6950,0
20250206,133200,42378060,6950,6950,6950,6950,0
20250206,133100,42378060,6950,6950,6950,6950,0
20250206,133000,42378060,6950,6950,6950,6950,0
20250206,132900,42378060,6950,6950,6950,6950,0
20250206,132800,42378060,6950,6950,6950,6950,0
20250206,132700,42378060,6950,6950,6950,6950,0
20250206,132600,42378060,6950,6950,6950,6950,0
20250206,132500,42378060,6950,6950,6950,6950,5
20250206,132400,42343310,6950,6950,6950,6950,0
20250206,132300,42343310,6950,6920,6950,6920,2
20250206,132200,42329440,6920,6920,6920,6920,0
20250206,132100,42329440,6920,6920,6920,6920,0
20250206,132000,42329440,6920,6920,6920,6920,0
20250206,131900,42329440,6920,6920,6920,6920,0
20250206,131800,42329440,6920,6930,6930,6920,407
20250206,131700,39510930,6930,6930,6930,6930,0
20250206,131600,39510930,6930,6930,6930,6930,0
20250206,131500,39510930,6930,6930,6930,6930,0
20250206,131400,39510930,6930,6930,6930,6930,0
20250206,131300,39510930,6930,6930,6930,6930,0
20250206,131200,39510930,6930,6930,6930,6930,10
20250206,131100,39441630,6930,6920,6930,6920,2
20250206,131000,39427780,6940,6940,6940,6940,0
20250206,130900,39427780,6940,6940,6940,6940,0
20250206,130800,39427780,6940,6940,6940,6940,0
20250206,130700,39427780,6940,6940,6940,6940,0
20250206,130600,39427780,6940,6940,6940,6940,0
20250206,130500,39427780,6940,6940,6940,6940,0
20250206,130400,39427780,6940,6940,6940,6940,0
20250206,130300,39427780,6940,6940,6940,6940,0
20250206,130200,39427780,6940,6940,6940,6940,0
20250206,130100,39427780,6940,6940,6940,6940,0
20250206,130000,39427780,6940,6940,6940,6940,5
20250206,125900,39393080,6940,6940,6940,6940,14
20250206,125800,39295920,6940,6940,6940,6940,0
20250206,125700,39295920,6940,6940,6940,6940,0
20250206,125600,39295920,6940,6920,6940,6920,2
20250206,125500,39282060,6930,6930,6930,6930,0
20250206,125400,39282060,6930,6930,6930,6930,0
20250206,125300,39282060,6930,6920,6930,6910,130
20250206,125200,38383090,6920,6920,6920,6920,0
20250206,125100,38383090,6920,6920,6920,6920,0
20250206,125000,38383090,6920,6920,6920,6920,0
20250206,124900,38383090,6920,6920,6920,6920,0
20250206,124800,38383090,6920,6920,6920,6920,0
20250206,124700,38383090,6920,6920,6920,6920,0
20250206,124600,38383090,6920,6920,6920,6920,0
20250206,124500,38383090,6920,6920,6920,6920,0
20250206,124400,38383090,6920,6920,6920,6920,0
20250206,124300,38383090,6920,6920,6920,6920,8
20250206,124200,38327730,6930,6930,6930,6930,0
20250206,124100,38327730,6930,6930,6930,6930,0
20250206,124000,38327730,6930,6930,6930,6930,0
20250206,123900,38327730,6930,6920,6930,6920,7
20250206,123800,38279280,6920,6920,6920,6920,0
20250206,123700,38279280,6920,6930,6930,6920,377
20250206,123600,35670360,6930,6930,6930,6930,3
20250206,123500,35649570,6930,6930,6930,6930,0
20250206,123400,35649570,6930,6930,6930,6930,0
20250206,123300,35649570,6930,6930,6930,6930,10
20250206,123200,35580270,6930,6930,6930,6930,1
20250206,123100,35573340,6930,6930,6930,6930,0
20250206,123000,35573340,6930,6930,6930,6930,0
20250206,122900,35573340,6930,6930,6930,6930,0
20250206,122800,35573340,6930,6930,6930,6930,0
20250206,122700,35573340,6930,6930,6930,6930,0
20250206,122600,35573340,6930,6930,6930,6930,0
20250206,122500,35573340,6930,6930,6930,6930,0
20250206,122400,35573340,6930,6930,6930,6930,13
20250206,122300,35483250,6930,6930,6930,6930,0
20250206,122200,35483250,6930,6920,6930,6920,62
20250206,122100,35054200,6930,6930,6930,6930,0
20250206,122000,35054200,6930,6930,6930,6930,0
20250206,121900,35054200,6930,6930,6930,6930,0
20250206,121800,35054200,6930,6930,6930,6930,0
20250206,121700,35054200,6930,6930,6930,6930,0
20250206,121600,35054200,6930,6930,6930,6930,0
20250206,121500,35054200,6930,6930,6930,6930,0
20250206,121400,35054200,6930,6930,6930,6930,0
20250206,121300,35054200,6930,6930,6930,6930,4
20250206,121200,35026480,6930,6930,6930,6930,0
20250206,121100,35026480,6930,6930,6930,6930,0
20250206,121000,35026480,6930,6930,6930,6930,0
20250206,120900,35026480,6930,6930,6930,6930,10
20250206,120800,34957180,6930,6930,6930,6930,0
20250206,120700,34957180,6930,6930,6930,6930,103
20250206,120600,34243390,6940,6940,6940,6940,15
20250206,120500,34139290,6950,6950,6950,6950,0
20250206,120400,34139290,6950,6950,6950,6950,0
20250206,120300,34139290,6950,6950,6950,6950,0
20250206,120200,34139290,6950,6950,6950,6950,0
20250206,120100,34139290,6950,6950,6950,6950,4
20250206,120000,34111490,6950,6950,6950,6950,0
20250206,115900,34111490,6950,6950,6950,6950,12
20250206,115800,34028090,6950,6950,6950,6950,0
20250206,115700,34028090,6950,6950,6950,6950,1
20250206,115600,34021140,6950,6950,6950,6950,0
20250206,115500,34021140,6950,6950,6950,6950,0
20250206,115400,34021140,6950,6950,6950,6950,0
20250206,115300,34021140,6950,6950,6950,6950,0
20250206,115200,34021140,6950,6940,6950,6940,11
20250206,115100,33944700,6950,6950,6950,6950,0
20250206,115000,33944700,6950,6950,6950,6950,0
20250206,114900,33944700,6950,6950,6950,6950,0
20250206,114800,33944700,6950,6950,6950,6950,0
20250206,114700,33944700,6950,6950,6950,6950,0
20250206,114600,33944700,6950,6950,6950,6950,0
20250206,114500,33944700,6950,6950,6950,6950,0
20250206,114400,33944700,6950,6950,6950,6950,0
20250206,114300,33944700,6950,6950,6950,6950,0
20250206,114200,33944700,6950,6950,6950,6950,0
20250206,114100,33944700,6950,6950,6950,6950,0
20250206,114000,33944700,6950,6950,6950,6950,9
20250206,113900,33882150,6950,6950,6950,6950,5
20250206,113800,33847400,6950,6950,6950,6950,0
20250206,113700,33847400,6950,6950,6950,6950,1
20250206,113600,33840450,6940,6940,6940,6940,0
20250206,113500,33840450,6940,6940,6940,6940,0
20250206,113400,33840450,6940,6940,6940,6940,0
20250206,113300,33840450,6940,6940,6940,6940,0
20250206,113200,33840450,6940,6940,6940,6940,0
20250206,113100,33840450,6940,6940,6940,6940,0
20250206,113000,33840450,6940,6910,6940,6910,164
20250206,112900,32702330,6910,6910,6910,6910,0
20250206,112800,32702330,6910,6910,6910,6910,0
20250206,112700,32702330,6910,6920,6920,6910,40
20250206,112600,32425910,6940,6940,6940,6940,0
20250206,112500,32425910,6940,6940,6940,6940,0
20250206,112400,32425910,6940,6940,6940,6940,0
20250206,112300,32425910,6940,6910,6940,6910,2
20250206,112200,32412060,6920,6920,6920,6920,0
20250206,112100,32412060,6920,6930,6930,6920,28
20250206,112000,32218280,6940,6940,6940,6940,0
20250206,111900,32218280,6940,6940,6940,6940,0
20250206,111800,32218280,6940,6940,6940,6940,0
20250206,111700,32218280,6940,6940,6940,6940,0
20250206,111600,32218280,6940,6940,6940,6940,0
20250206,111500,32218280,6940,6940,6940,6940,0
20250206,111400,32218280,6940,6940,6940,6940,0
20250206,111300,32218280,6940,6940,6940,6940,0
20250206,111200,32218280,6940,6940,6940,6940,0
20250206,111100,32218280,6940,6940,6940,6940,0
20250206,111000,32218280,6940,6940,6940,6940,0
20250206,110900,32218280,6940,6940,6940,6940,1
20250206,110800,32211340,6910,6910,6910,6910,0
20250206,110700,32211340,6910,6910,6910,6910,0
20250206,110600,32211340,6910,6910,6910,6910,0
20250206,110500,32211340,6910,6910,6910,6910,0
20250206,110400,32211340,6910,6910,6910,6910,0
20250206,110300,32211340,6910,6910,6910,6910,0
20250206,110200,32211340,6910,6910,6910,6910,0
20250206,110100,32211340,6910,6910,6910,6910,0
20250206,110000,32211340,6910,6910,6910,6910,0
20250206,105900,32211340,6910,6910,6910,6910,0
20250206,105800,32211340,6910,6910,6910,6910,0
20250206,105700,32211340,6910,6950,6950,6910,852
20250206,105600,26316790,6990,6990,6990,6990,0
20250206,105500,26316790,6990,6990,6990,6990,0
20250206,105400,26316790,6990,6990,6990,6990,0
20250206,105300,26316790,6990,6990,6990,6990,0
20250206,105200,26316790,6990,6990,6990,6990,1
20250206,105100,26309800,6990,6950,6990,6950,2
20250206,105000,26295860,6940,6940,6940,6940,0
20250206,104900,26295860,6940,6940,6940,6940,0
20250206,104800,26295860,6940,6990,6990,6940,4
20250206,104700,26268050,6950,6950,6950,6950,20
20250206,104600,26129050,6990,6990,6990,6990,0
20250206,104500,26129050,6990,6990,6990,6990,0
20250206,104400,26129050,6990,6990,6990,6990,0
20250206,104300,26129050,6990,6990,6990,6990,0
20250206,104200,26129050,6990,6990,6990,6990,0
20250206,104100,26129050,6990,6990,6990,6990,0
20250206,104000,26129050,6990,6990,6990,6990,0
20250206,103900,26129050,6990,6990,6990,6990,0
20250206,103800,26129050,6990,6990,6990,6990,0
20250206,103700,26129050,6990,6990,6990,6990,0
20250206,103600,26129050,6990,6990,6990,6990,0
20250206,103500,26129050,6990,6990,6990,6990,1
20250206,103400,26122060,6940,6940,6940,6940,105
20250206,103300,25393360,6990,6990,6990,6990,1
20250206,103200,25386370,6920,6980,6980,6920,58
20250206,103100,24983630,7000,7000,7000,7000,0
20250206,103000,24983630,7000,7000,7000,7000,0
20250206,102900,24983630,7000,7000,7000,7000,0
20250206,102800,24983630,7000,7000,7000,7000,0
20250206,102700,24983630,7000,7000,7000,7000,0
20250206,102600,24983630,7000,7000,7000,7000,0
20250206,102500,24983630,7000,7000,7000,7000,0
20250206,102400,24983630,7000,7000,7000,7000,0
20250206,102300,24983630,7000,7000,7000,7000,0
20250206,102200,24983630,7000,7000,7000,7000,10
20250206,102100,24913630,7000,7000,7000,7000,0
20250206,102000,24913630,7000,7000,7000,7000,1
20250206,101900,24906630,7000,7000,7000,7000,0
20250206,101800,24906630,7000,7000,7000,7000,0
20250206,101700,24906630,7000,7000,7000,7000,0
20250206,101600,24906630,7000,7000,7000,7000,0
20250206,101500,24906630,7000,7000,7000,7000,0
20250206,101400,24906630,7000,7000,7000,7000,0
20250206,101300,24906630,7000,7000,7000,7000,0
20250206,101200,24906630,7000,7000,7000,7000,0
20250206,101100,24906630,7000,7000,7000,7000,0
20250206,101000,24906630,7000,7000,7000,7000,0
20250206,100900,24906630,7000,7000,7000,7000,0
20250206,100800,24906630,7000,7000,7000,7000,0
20250206,100700,24906630,7000,7000,7000,7000,0
20250206,100600,24906630,7000,7000,7000,7000,1
20250206,100500,24899630,6980,6970,6980,6910,401
20250206,100400,22114390,7000,7000,7000,7000,0
20250206,100300,22114390,7000,7000,7000,7000,0
20250206,100200,22114390,7000,7000,7000,7000,4
20250206,100100,22086390,7000,7000,7000,7000,0
20250206,100000,22086390,7000,7000,7000,7000,0
20250206,095900,22086390,7000,7000,7000,7000,0
20250206,095800,22086390,7000,6990,7000,6990,73
20250206,095700,21575410,6970,6970,6970,6970,1
20250206,095600,21568440,7040,7040,7040,7040,0
20250206,095500,21568440,7040,7040,7040,7040,0
20250206,095400,21568440,7040,7040,7040,7040,0
20250206,095300,21568440,7040,7040,7040,7040,0
20250206,095200,21568440,7040,7040,7040,7040,0
20250206,095100,21568440,7040,7030,7040,7030,20
20250206,095000,21427670,7040,7040,7040,7040,0
20250206,094900,21427670,7040,7040,7040,7040,1
20250206,094800,21420630,7040,7020,7050,6960,479
20250206,094700,18063000,7020,7010,7020,7010,400
20250206,094600,15255090,7010,7010,7010,7010,50
20250206,094500,14904590,7010,7010,7010,7010,0
20250206,094400,14904590,7010,7010,7010,7010,1
20250206,094300,14897580,6970,6970,6970,6970,1
20250206,094200,14890610,6980,7000,7000,6980,47
20250206,094100,14562410,7000,7000,7000,7000,0
20250206,094000,14562410,7000,7000,7000,7000,0
20250206,093900,14562410,7000,7000,7000,7000,3
20250206,093800,14541410,7000,7000,7000,7000,67
20250206,093700,14072410,7000,7000,7000,7000,62
20250206,093600,13638410,7000,7000,7000,7000,0
20250206,093500,13638410,7000,7000,7000,7000,0
20250206,093400,13638410,7000,7000,7000,7000,50
20250206,093300,13288410,6990,6990,6990,6990,5
20250206,093200,13253460,6970,6970,6970,6970,0
20250206,093100,13253460,6970,6970,6970,6970,0
20250206,093000,13253460,6970,6970,6970,6970,991
20250206,092900,6346190,6970,6960,6970,6960,114
20250206,092800,5552610,6960,6960,6960,6960,0
20250206,092700,5552610,6960,6960,6960,6960,83
20250206,092600,4974930,6960,6960,6960,6960,50
20250206,092500,4626930,6960,6960,6960,6960,19
20250206,092400,4494690,6950,6960,6960,6950,12
20250206,092300,4411180,6970,6970,6970,6970,0
20250206,092200,4411180,6970,6980,6980,6970,2
20250206,092100,4397230,6990,6990,6990,6990,0
20250206,092000,4397230,6990,6990,6990,6990,2
20250206,091900,4383250,7000,7000,7000,7000,0
20250206,091800,4383250,7000,7000,7000,7000,0
20250206,091700,4383250,7000,7000,7000,7000,0
20250206,091600,4383250,7000,7000,7000,7000,1
20250206,091500,4376250,7000,7000,7000,7000,0
20250206,091400,4376250,7000,7000,7000,7000,2
20250206,091300,4362250,7010,7010,7010,7010,3
20250206,091200,4341220,6940,6940,6940,6940,0
20250206,091100,4341220,6940,7010,7020,6940,56
20250206,091000,3948860,7000,7000,7000,7000,9
20250206,090900,3885860,7000,7000,7000,7000,1
20250206,090800,3878860,6960,6960,6960,6960,0
20250206,090700,3878860,6960,6960,6960,6960,1
20250206,090600,3871900,6960,6960,6960,6960,300
20250206,090500,1783900,6960,6960,6960,6960,12
20250206,090400,1700380,6950,6950,6950,6950,4
20250206,090300,1672580,7000,7000,7000,7000,230
20250206,090200,62580,6980,6980,6980,6980,0
20250206,090100,62580,6980,6980,6980,6980,0
20250206,090000,62580,6980,6920,6980,6920,9