KissMeData/060850/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,194200,443196520,5570,5570,5570,5570,678
20250205,194100,443196520,5570,5570,5570,5570,0
20250205,194000,443196520,5570,5570,5570,5570,0
20250205,193900,443196520,5570,5570,5570,5570,0
20250205,193800,443196520,5570,5570,5570,5570,0
20250205,193700,443196520,5570,5570,5570,5570,0
20250205,193600,443196520,5570,5570,5570,5570,0
20250205,193500,443196520,5570,5570,5570,5570,0
20250205,193400,443196520,5570,5570,5570,5570,0
20250205,193300,443196520,5570,5570,5570,5570,0
20250205,193200,443196520,5570,5570,5570,5570,0
20250205,193100,443196520,5570,5570,5570,5570,0
20250205,193000,443196520,5570,5570,5570,5570,0
20250205,192900,443196520,5570,5570,5570,5570,0
20250205,192800,443196520,5570,5570,5570,5570,0
20250205,192700,443196520,5570,5570,5570,5570,0
20250205,192600,443196520,5570,5570,5570,5570,0
20250205,192500,443196520,5570,5570,5570,5570,0
20250205,192400,443196520,5570,5570,5570,5570,0
20250205,192300,443196520,5570,5570,5570,5570,0
20250205,192200,443196520,5570,5570,5570,5570,0
20250205,192100,443196520,5570,5570,5570,5570,0
20250205,192000,443196520,5570,5570,5570,5570,0
20250205,191900,443196520,5570,5570,5570,5570,0
20250205,191800,443196520,5570,5570,5570,5570,0
20250205,191700,443196520,5570,5570,5570,5570,0
20250205,191600,443196520,5570,5570,5570,5570,0
20250205,191500,443196520,5570,5570,5570,5570,0
20250205,191400,443196520,5570,5570,5570,5570,0
20250205,191300,443196520,5570,5570,5570,5570,0
20250205,191200,443196520,5570,5570,5570,5570,678
20250205,191100,443196520,5570,5570,5570,5570,0
20250205,191000,443196520,5570,5570,5570,5570,0
20250205,190900,443196520,5570,5570,5570,5570,0
20250205,190800,443196520,5570,5570,5570,5570,0
20250205,190700,443196520,5570,5570,5570,5570,0
20250205,190600,443196520,5570,5570,5570,5570,0
20250205,190500,443196520,5570,5570,5570,5570,0
20250205,190400,443196520,5570,5570,5570,5570,0
20250205,190300,443196520,5570,5570,5570,5570,0
20250205,190200,443196520,5570,5570,5570,5570,0
20250205,190100,443196520,5570,5570,5570,5570,0
20250205,190000,443196520,5570,5570,5570,5570,0
20250205,185900,443196520,5570,5570,5570,5570,0
20250205,185800,443196520,5570,5570,5570,5570,0
20250205,185700,443196520,5570,5570,5570,5570,0
20250205,185600,443196520,5570,5570,5570,5570,0
20250205,185500,443196520,5570,5570,5570,5570,0
20250205,185400,443196520,5570,5570,5570,5570,0
20250205,185300,443196520,5570,5570,5570,5570,0
20250205,185200,443196520,5570,5570,5570,5570,0
20250205,185100,443196520,5570,5570,5570,5570,0
20250205,185000,443196520,5570,5570,5570,5570,0
20250205,184900,443196520,5570,5570,5570,5570,0
20250205,184800,443196520,5570,5570,5570,5570,0
20250205,184700,443196520,5570,5570,5570,5570,0
20250205,184600,443196520,5570,5570,5570,5570,0
20250205,184500,443196520,5570,5570,5570,5570,0
20250205,184400,443196520,5570,5570,5570,5570,0
20250205,184300,443196520,5570,5570,5570,5570,0
20250205,184200,443196520,5570,5570,5570,5570,678
20250205,184100,443196520,5570,5570,5570,5570,0
20250205,184000,443196520,5570,5570,5570,5570,0
20250205,183900,443196520,5570,5570,5570,5570,0
20250205,183800,443196520,5570,5570,5570,5570,0
20250205,183700,443196520,5570,5570,5570,5570,0
20250205,183600,443196520,5570,5570,5570,5570,0
20250205,183500,443196520,5570,5570,5570,5570,0
20250205,183400,443196520,5570,5570,5570,5570,0
20250205,183300,443196520,5570,5570,5570,5570,0
20250205,183200,443196520,5570,5570,5570,5570,0
20250205,183100,443196520,5570,5570,5570,5570,0
20250205,183000,443196520,5570,5570,5570,5570,0
20250205,182900,443196520,5570,5570,5570,5570,0
20250205,182800,443196520,5570,5570,5570,5570,0
20250205,182700,443196520,5570,5570,5570,5570,0
20250205,182600,443196520,5570,5570,5570,5570,0
20250205,182500,443196520,5570,5570,5570,5570,0
20250205,182400,443196520,5570,5570,5570,5570,0
20250205,182300,443196520,5570,5570,5570,5570,0
20250205,182200,443196520,5570,5570,5570,5570,0
20250205,182100,443196520,5570,5570,5570,5570,0
20250205,182000,443196520,5570,5570,5570,5570,0
20250205,181900,443196520,5570,5570,5570,5570,0
20250205,181800,443196520,5570,5570,5570,5570,0
20250205,181700,443196520,5570,5570,5570,5570,0
20250205,181600,443196520,5570,5570,5570,5570,0
20250205,181500,443196520,5570,5570,5570,5570,0
20250205,181400,443196520,5570,5570,5570,5570,0
20250205,181300,443196520,5570,5570,5570,5570,0
20250205,181200,443196520,5570,5570,5570,5570,678
20250205,181100,443196520,5570,5570,5570,5570,0
20250205,181000,443196520,5570,5570,5570,5570,0
20250205,180900,443196520,5570,5570,5570,5570,0
20250205,180800,443196520,5570,5570,5570,5570,0
20250205,180700,443196520,5570,5570,5570,5570,0
20250205,180600,443196520,5570,5570,5570,5570,0
20250205,180500,443196520,5570,5570,5570,5570,0
20250205,180400,443196520,5570,5570,5570,5570,0
20250205,180300,443196520,5570,5570,5570,5570,0
20250205,180200,443196520,5570,5570,5570,5570,0
20250205,180100,443196520,5570,5570,5570,5570,0
20250205,180000,443196520,5570,5570,5570,5570,0
20250205,175900,443196520,5570,5570,5570,5570,0
20250205,175800,443196520,5570,5570,5570,5570,0
20250205,175700,443196520,5570,5570,5570,5570,0
20250205,175600,443196520,5570,5570,5570,5570,0
20250205,175500,443196520,5570,5570,5570,5570,0
20250205,175400,443196520,5570,5570,5570,5570,0
20250205,175300,443196520,5570,5570,5570,5570,0
20250205,175200,443196520,5570,5570,5570,5570,0
20250205,175100,443196520,5570,5570,5570,5570,0
20250205,175000,443196520,5570,5570,5570,5570,0
20250205,174900,443196520,5570,5570,5570,5570,0
20250205,174800,443196520,5570,5570,5570,5570,0
20250205,174700,443196520,5570,5570,5570,5570,0
20250205,174600,443196520,5570,5570,5570,5570,0
20250205,174500,443196520,5570,5570,5570,5570,0
20250205,174400,443196520,5570,5570,5570,5570,0
20250205,174300,443196520,5570,5570,5570,5570,0
20250205,174200,443196520,5570,5570,5570,5570,678
20250205,174100,443196520,5570,5570,5570,5570,0
20250205,174000,443196520,5570,5570,5570,5570,0
20250205,173900,443196520,5570,5570,5570,5570,0
20250205,173800,443196520,5570,5570,5570,5570,0
20250205,173700,443196520,5570,5570,5570,5570,0
20250205,173600,443196520,5570,5570,5570,5570,0
20250205,173500,443196520,5570,5570,5570,5570,0
20250205,173400,443196520,5570,5570,5570,5570,0
20250205,173300,443196520,5570,5570,5570,5570,0
20250205,173200,443196520,5570,5570,5570,5570,0
20250205,173100,443196520,5570,5570,5570,5570,0
20250205,173000,443196520,5570,5570,5570,5570,0
20250205,172900,443196520,5570,5570,5570,5570,0
20250205,172800,443196520,5570,5570,5570,5570,0
20250205,172700,443196520,5570,5570,5570,5570,0
20250205,172600,443196520,5570,5570,5570,5570,0
20250205,172500,443196520,5570,5570,5570,5570,0
20250205,172400,443196520,5570,5570,5570,5570,0
20250205,172300,443196520,5570,5570,5570,5570,0
20250205,172200,443196520,5570,5570,5570,5570,0
20250205,172100,443196520,5570,5570,5570,5570,0
20250205,172000,443196520,5570,5570,5570,5570,0
20250205,171900,443196520,5570,5570,5570,5570,0
20250205,171800,443196520,5570,5570,5570,5570,0
20250205,171700,443196520,5570,5570,5570,5570,0
20250205,171600,443196520,5570,5570,5570,5570,0
20250205,171500,443196520,5570,5570,5570,5570,0
20250205,171400,443196520,5570,5570,5570,5570,0
20250205,171300,443196520,5570,5570,5570,5570,0
20250205,171200,443196520,5570,5570,5570,5570,678
20250205,171100,443196520,5570,5570,5570,5570,0
20250205,171000,443196520,5570,5570,5570,5570,0
20250205,170900,443196520,5570,5570,5570,5570,0
20250205,170800,443196520,5570,5570,5570,5570,0
20250205,170700,443196520,5570,5570,5570,5570,0
20250205,170600,443196520,5570,5570,5570,5570,0
20250205,170500,443196520,5570,5570,5570,5570,0
20250205,170400,443196520,5570,5570,5570,5570,0
20250205,170300,443196520,5570,5570,5570,5570,0
20250205,170200,443196520,5570,5570,5570,5570,0
20250205,170100,443196520,5570,5570,5570,5570,0
20250205,170000,443196520,5570,5570,5570,5570,0
20250205,165900,443196520,5570,5570,5570,5570,0
20250205,165800,443196520,5570,5570,5570,5570,0
20250205,165700,443196520,5570,5570,5570,5570,0
20250205,165600,443196520,5570,5570,5570,5570,0
20250205,165500,443196520,5570,5570,5570,5570,0
20250205,165400,443196520,5570,5570,5570,5570,0
20250205,165300,443196520,5570,5570,5570,5570,0
20250205,165200,443196520,5570,5570,5570,5570,0
20250205,165100,443196520,5570,5570,5570,5570,0
20250205,165000,443196520,5570,5570,5570,5570,0
20250205,164900,443196520,5570,5570,5570,5570,0
20250205,164800,443196520,5570,5570,5570,5570,0
20250205,164700,443196520,5570,5570,5570,5570,0
20250205,164600,443196520,5570,5570,5570,5570,0
20250205,164500,443196520,5570,5570,5570,5570,0
20250205,164400,443196520,5570,5570,5570,5570,0
20250205,164300,443196520,5570,5570,5570,5570,0
20250205,164200,443196520,5570,5570,5570,5570,678
20250205,164100,443196520,5570,5570,5570,5570,0
20250205,164000,443196520,5570,5570,5570,5570,0
20250205,163900,443196520,5570,5570,5570,5570,0
20250205,163800,443196520,5570,5570,5570,5570,0
20250205,163700,443196520,5570,5570,5570,5570,0
20250205,163600,443196520,5570,5570,5570,5570,0
20250205,163500,443196520,5570,5570,5570,5570,0
20250205,163400,443196520,5570,5570,5570,5570,0
20250205,163300,443196520,5570,5570,5570,5570,0
20250205,163200,443196520,5570,5570,5570,5570,0
20250205,163100,443196520,5570,5570,5570,5570,0
20250205,163000,443196520,5570,5570,5570,5570,0
20250205,162900,443196520,5570,5570,5570,5570,0
20250205,162800,443196520,5570,5570,5570,5570,0
20250205,162700,443196520,5570,5570,5570,5570,0
20250205,162600,443196520,5570,5570,5570,5570,0
20250205,162500,443196520,5570,5570,5570,5570,0
20250205,162400,443196520,5570,5570,5570,5570,0
20250205,162300,443196520,5570,5570,5570,5570,0
20250205,162200,443196520,5570,5570,5570,5570,0
20250205,162100,443196520,5570,5570,5570,5570,0
20250205,162000,443196520,5570,5570,5570,5570,0
20250205,161900,443196520,5570,5570,5570,5570,0
20250205,161800,443196520,5570,5570,5570,5570,0
20250205,161700,443196520,5570,5570,5570,5570,0
20250205,161600,443196520,5570,5570,5570,5570,0
20250205,161500,443196520,5570,5570,5570,5570,0
20250205,161400,443196520,5570,5570,5570,5570,0
20250205,161300,443196520,5570,5570,5570,5570,0
20250205,161200,443196520,5570,5570,5570,5570,678
20250205,161100,443196520,5570,5570,5570,5570,0
20250205,161000,443196520,5570,5570,5570,5570,0
20250205,160900,443196520,5570,5570,5570,5570,0
20250205,160800,443196520,5570,5570,5570,5570,0
20250205,160700,443196520,5570,5570,5570,5570,0
20250205,160600,443196520,5570,5570,5570,5570,0
20250205,160500,443196520,5570,5570,5570,5570,0
20250205,160400,443196520,5570,5570,5570,5570,0
20250205,160300,443196520,5570,5570,5570,5570,0
20250205,160200,443196520,5570,5570,5570,5570,0
20250205,160100,443196520,5570,5570,5570,5570,0
20250205,160000,443196520,5570,5570,5570,5570,0
20250205,155900,443196520,5570,5570,5570,5570,0
20250205,155800,443196520,5570,5570,5570,5570,0
20250205,155700,443196520,5570,5570,5570,5570,0
20250205,155600,443196520,5570,5570,5570,5570,0
20250205,155500,443196520,5570,5570,5570,5570,0
20250205,155400,443196520,5570,5570,5570,5570,0
20250205,155300,443196520,5570,5570,5570,5570,0
20250205,155200,443196520,5570,5570,5570,5570,0
20250205,155100,443196520,5570,5570,5570,5570,0
20250205,155000,443196520,5570,5570,5570,5570,0
20250205,154900,443196520,5570,5570,5570,5570,0
20250205,154800,443196520,5570,5570,5570,5570,0
20250205,154700,443196520,5570,5570,5570,5570,0
20250205,154600,443196520,5570,5570,5570,5570,0
20250205,154500,443196520,5570,5570,5570,5570,0
20250205,154400,443196520,5570,5570,5570,5570,0
20250205,154300,443196520,5570,5570,5570,5570,0
20250205,154200,443196520,5570,5570,5570,5570,678
20250205,154100,443196520,5570,5570,5570,5570,0
20250205,154000,443196520,5570,5570,5570,5570,0
20250205,153900,443196520,5570,5570,5570,5570,0
20250205,153800,443196520,5570,5570,5570,5570,0
20250205,153700,443196520,5570,5570,5570,5570,0
20250205,153600,443196520,5570,5570,5570,5570,0
20250205,153500,443196520,5570,5570,5570,5570,0
20250205,153400,443196520,5570,5570,5570,5570,0
20250205,153300,443196520,5570,5570,5570,5570,0
20250205,153200,443196520,5570,5570,5570,5570,0
20250205,153100,443196520,5570,5570,5570,5570,0
20250205,153000,443196520,5570,5570,5570,5570,678
20250205,152900,439420060,5570,5570,5570,5570,0
20250205,152800,439420060,5570,5570,5570,5570,0
20250205,152700,439420060,5570,5570,5570,5570,0
20250205,152600,439420060,5570,5570,5570,5570,0
20250205,152500,439420060,5570,5570,5570,5570,0
20250205,152400,439420060,5570,5570,5570,5570,0
20250205,152300,439420060,5570,5570,5570,5570,0
20250205,152200,439420060,5570,5570,5570,5570,0
20250205,152100,439420060,5570,5570,5570,5570,0
20250205,152000,439420060,5570,5570,5570,5570,0
20250205,151900,439420060,5570,5570,5570,5570,0
20250205,151800,439420060,5570,5570,5570,5570,95
20250205,151700,438890910,5570,5570,5570,5570,400
20250205,151600,436662910,5580,5580,5580,5580,0
20250205,151500,436662910,5580,5580,5580,5580,42
20250205,151400,436428550,5580,5580,5580,5580,0
20250205,151300,436428550,5580,5580,5580,5580,0
20250205,151200,436428550,5580,5570,5580,5570,300
20250205,151100,434755890,5570,5570,5570,5570,0
20250205,151000,434755890,5570,5570,5570,5570,205
20250205,150900,433614040,5560,5560,5560,5560,0
20250205,150800,433614040,5560,5560,5560,5560,122
20250205,150700,432935720,5560,5560,5560,5560,0
20250205,150600,432935720,5560,5560,5560,5560,333
20250205,150500,431084240,5560,5550,5560,5550,8
20250205,150400,431039780,5570,5570,5570,5570,200
20250205,150300,429925780,5570,5550,5570,5550,525
20250205,150200,427001990,5550,5550,5550,5550,301
20250205,150100,425331440,5540,5550,5550,5540,19
20250205,150000,425226060,5550,5550,5550,5550,72
20250205,145900,424826460,5560,5560,5560,5560,0
20250205,145800,424826460,5560,5560,5560,5560,0
20250205,145700,424826460,5560,5560,5560,5560,0
20250205,145600,424826460,5560,5560,5560,5560,0
20250205,145500,424826460,5560,5560,5560,5560,1
20250205,145400,424820900,5550,5540,5550,5540,25
20250205,145300,424682330,5550,5550,5550,5550,383
20250205,145200,422556680,5500,5580,5580,5500,1939
20250205,145100,411823180,5580,5580,5580,5580,0
20250205,145000,411823180,5580,5580,5580,5580,111
20250205,144900,411203800,5580,5580,5580,5580,111
20250205,144800,410584420,5580,5590,5590,5580,112
20250205,144700,409958350,5590,5590,5590,5590,335
20250205,144600,408085700,5600,5600,5600,5600,166
20250205,144500,407156100,5600,5600,5600,5600,179
20250205,144400,406153700,5600,5600,5600,5600,262
20250205,144300,404686500,5600,5600,5600,5600,289
20250205,144200,403068100,5610,5610,5610,5610,111
20250205,144100,402445390,5610,5610,5610,5610,111
20250205,144000,401822680,5610,5610,5620,5610,2425
20250205,143900,388216960,5610,5620,5620,5610,112
20250205,143800,387587530,5590,5600,5600,5590,377
20250205,143700,385477440,5560,5600,5600,5560,114
20250205,143600,384839080,5600,5600,5600,5590,324
20250205,143500,383025680,5600,5600,5600,5600,112
20250205,143400,382398480,5600,5580,5600,5580,261
20250205,143300,380939860,5580,5590,5600,5580,341
20250205,143200,379032790,5600,5610,5610,5590,233
20250205,143100,377726940,5620,5620,5620,5620,112
20250205,143000,377097500,5640,5610,5640,5610,1612
20250205,142900,368020130,5600,5600,5610,5580,1349
20250205,142800,360460850,5600,5560,5600,5560,5233
20250205,142700,331310520,5560,5560,5560,5560,112
20250205,142600,330687800,5560,5560,5560,5560,112
20250205,142500,330065080,5560,5550,5560,5550,161
20250205,142400,329170410,5550,5560,5560,5550,224
20250205,142300,327926080,5560,5560,5560,5560,112
20250205,142200,327303360,5550,5550,5550,5550,541
20250205,142100,324300810,5550,5550,5550,5550,118
20250205,142000,323645910,5560,5550,5560,5550,130
20250205,141900,322923290,5550,5550,5560,5550,991
20250205,141800,317420990,5550,5550,5550,5540,1001
20250205,141700,311873210,5550,5550,5550,5550,112
20250205,141600,311251610,5540,5540,5540,5540,765
20250205,141500,307013510,5540,5540,5540,5540,112
20250205,141400,306393030,5540,5520,5540,5520,1052
20250205,141300,300582110,5500,5520,5520,5500,124
20250205,141200,299897870,5520,5510,5520,5500,312
20250205,141100,298179610,5530,5530,5530,5530,224
20250205,141000,296940890,5530,5530,5530,5530,112
20250205,140900,296321530,5540,5540,5540,5540,112
20250205,140800,295701050,5540,5540,5540,5540,0
20250205,140700,295701050,5540,5540,5540,5540,10
20250205,140600,295645650,5530,5530,5530,5530,1800
20250205,140500,285691650,5530,5530,5530,5530,0
20250205,140400,285691650,5530,5510,5530,5510,1814
20250205,140300,275680450,5510,5510,5510,5510,200
20250205,140200,274578450,5510,5510,5510,5510,0
20250205,140100,274578450,5510,5510,5510,5510,0
20250205,140000,274578450,5510,5510,5510,5510,0
20250205,135900,274578450,5510,5510,5510,5510,0
20250205,135800,274578450,5510,5510,5510,5510,0
20250205,135700,274578450,5510,5510,5510,5510,0
20250205,135600,274578450,5510,5510,5510,5510,0
20250205,135500,274578450,5510,5510,5510,5510,0
20250205,135400,274578450,5510,5510,5510,5510,0
20250205,135300,274578450,5510,5490,5510,5490,212
20250205,135200,273414540,5480,5480,5480,5480,390
20250205,135100,271277340,5490,5490,5490,5490,0
20250205,135000,271277340,5490,5490,5490,5490,0
20250205,134900,271277340,5490,5480,5490,5480,2
20250205,134800,271266370,5460,5460,5460,5460,0
20250205,134700,271266370,5460,5470,5470,5450,1180
20250205,134600,264822210,5490,5490,5490,5490,0
20250205,134500,264822210,5490,5490,5490,5490,0
20250205,134400,264822210,5490,5490,5490,5490,0
20250205,134300,264822210,5490,5490,5490,5490,0
20250205,134200,264822210,5490,5490,5490,5490,0
20250205,134100,264822210,5490,5490,5490,5490,0
20250205,134000,264822210,5490,5490,5490,5490,91
20250205,133900,264322620,5490,5490,5490,5490,0
20250205,133800,264322620,5490,5490,5490,5490,0
20250205,133700,264322620,5490,5490,5490,5490,0
20250205,133600,264322620,5490,5490,5490,5490,33
20250205,133500,264141450,5490,5490,5490,5490,0
20250205,133400,264141450,5490,5490,5490,5490,10
20250205,133300,264086550,5490,5490,5490,5490,0
20250205,133200,264086550,5490,5470,5490,5450,660
20250205,133100,260480330,5450,5480,5490,5450,1784
20250205,133000,250733120,5490,5490,5490,5490,1
20250205,132900,250727630,5480,5490,5490,5480,52
20250205,132800,250442350,5490,5510,5510,5490,9
20250205,132700,250392920,5500,5500,5500,5500,46
20250205,132600,250139920,5530,5530,5530,5530,0
20250205,132500,250139920,5530,5530,5530,5530,0
20250205,132400,250139920,5530,5530,5530,5530,0
20250205,132300,250139920,5530,5520,5530,5520,2
20250205,132200,250128870,5500,5500,5500,5500,11
20250205,132100,250068370,5510,5510,5510,5510,4
20250205,132000,250046330,5500,5500,5500,5500,1
20250205,131900,250040830,5530,5530,5530,5530,1
20250205,131800,250035300,5520,5520,5520,5520,44
20250205,131700,249792420,5530,5530,5530,5530,0
20250205,131600,249792420,5530,5530,5530,5530,0
20250205,131500,249792420,5530,5530,5530,5530,1
20250205,131400,249786890,5500,5500,5500,5500,0
20250205,131300,249786890,5500,5500,5500,5500,0
20250205,131200,249786890,5500,5500,5500,5500,45
20250205,131100,249539390,5530,5530,5530,5530,0
20250205,131000,249539390,5530,5530,5530,5530,0
20250205,130900,249539390,5530,5530,5530,5530,0
20250205,130800,249539390,5530,5530,5530,5530,0
20250205,130700,249539390,5530,5530,5530,5530,0
20250205,130600,249539390,5530,5530,5530,5530,0
20250205,130500,249539390,5530,5530,5530,5530,0
20250205,130400,249539390,5530,5530,5530,5530,0
20250205,130300,249539390,5530,5530,5530,5530,0
20250205,130200,249539390,5530,5530,5530,5530,0
20250205,130100,249539390,5530,5530,5530,5530,10
20250205,130000,249484090,5530,5530,5530,5530,0
20250205,125900,249484090,5530,5510,5530,5500,12
20250205,125800,249418050,5530,5530,5530,5530,0
20250205,125700,249418050,5530,5530,5530,5530,0
20250205,125600,249418050,5530,5530,5530,5530,0
20250205,125500,249418050,5530,5530,5530,5530,1
20250205,125400,249412520,5530,5530,5530,5530,0
20250205,125300,249412520,5530,5530,5530,5530,0
20250205,125200,249412520,5530,5530,5530,5530,6
20250205,125100,249379340,5530,5530,5530,5530,0
20250205,125000,249379340,5530,5530,5530,5530,0
20250205,124900,249379340,5530,5490,5530,5490,48
20250205,124800,249115780,5490,5490,5490,5490,23
20250205,124700,248989510,5490,5490,5490,5490,0
20250205,124600,248989510,5490,5490,5490,5490,0
20250205,124500,248989510,5490,5490,5490,5490,0
20250205,124400,248989510,5490,5490,5490,5490,0
20250205,124300,248989510,5490,5500,5500,5490,202
20250205,124200,247880520,5510,5510,5510,5510,0
20250205,124100,247880520,5510,5510,5510,5510,0
20250205,124000,247880520,5510,5510,5510,5510,0
20250205,123900,247880520,5510,5510,5510,5510,0
20250205,123800,247880520,5510,5480,5510,5480,83
20250205,123700,247425620,5480,5480,5480,5480,1
20250205,123600,247420140,5490,5500,5500,5490,113
20250205,123500,246798660,5510,5510,5510,5510,1
20250205,123400,246793150,5530,5530,5530,5530,0
20250205,123300,246793150,5530,5530,5530,5530,0
20250205,123200,246793150,5530,5530,5530,5530,0
20250205,123100,246793150,5530,5530,5530,5530,0
20250205,123000,246793150,5530,5530,5530,5530,0
20250205,122900,246793150,5530,5530,5530,5530,0
20250205,122800,246793150,5530,5530,5530,5530,10
20250205,122700,246737850,5510,5510,5510,5510,0
20250205,122600,246737850,5510,5510,5510,5510,1
20250205,122500,246732340,5530,5530,5530,5530,0
20250205,122400,246732340,5530,5530,5530,5530,0
20250205,122300,246732340,5530,5530,5530,5530,0
20250205,122200,246732340,5530,5530,5530,5530,0
20250205,122100,246732340,5530,5530,5530,5530,65
20250205,122000,246372890,5530,5530,5530,5530,158
20250205,121900,245499150,5530,5530,5530,5530,3
20250205,121800,245482560,5530,5530,5530,5530,0
20250205,121700,245482560,5530,5530,5530,5530,0
20250205,121600,245482560,5530,5530,5530,5530,0
20250205,121500,245482560,5530,5530,5530,5530,0
20250205,121400,245482560,5530,5530,5530,5530,1
20250205,121300,245477030,5490,5490,5490,5490,0
20250205,121200,245477030,5490,5490,5490,5490,0
20250205,121100,245477030,5490,5490,5490,5490,200
20250205,121000,244379030,5490,5490,5490,5490,0
20250205,120900,244379030,5490,5490,5490,5490,500
20250205,120800,241634030,5490,5490,5490,5490,0
20250205,120700,241634030,5490,5490,5490,5490,0
20250205,120600,241634030,5490,5490,5490,5490,12
20250205,120500,241568150,5500,5500,5500,5500,59
20250205,120400,241243650,5480,5500,5500,5480,300
20250205,120300,239599370,5500,5500,5500,5500,0
20250205,120200,239599370,5500,5510,5510,5500,15
20250205,120100,239516850,5510,5510,5510,5510,1
20250205,120000,239511340,5530,5530,5530,5530,0
20250205,115900,239511340,5530,5530,5530,5530,0
20250205,115800,239511340,5530,5530,5530,5530,1
20250205,115700,239505810,5500,5500,5500,5500,0
20250205,115600,239505810,5500,5500,5500,5500,267
20250205,115500,238037310,5530,5530,5530,5530,10
20250205,115400,237982010,5530,5530,5530,5530,1
20250205,115300,237976480,5510,5510,5510,5510,0
20250205,115200,237976480,5510,5510,5510,5510,0
20250205,115100,237976480,5510,5510,5510,5510,1
20250205,115000,237970970,5520,5520,5520,5520,0
20250205,114900,237970970,5520,5520,5520,5520,0
20250205,114800,237970970,5520,5530,5530,5520,200
20250205,114700,236865970,5540,5540,5540,5540,1
20250205,114600,236860430,5500,5500,5500,5500,20
20250205,114500,236750430,5490,5490,5490,5490,0
20250205,114400,236750430,5490,5490,5490,5490,22
20250205,114300,236629650,5510,5510,5510,5490,386
20250205,114200,234505830,5520,5520,5520,5520,0
20250205,114100,234505830,5520,5520,5520,5520,1
20250205,114000,234500310,5510,5510,5510,5510,250
20250205,113900,233122810,5540,5540,5540,5540,190
20250205,113800,232070210,5510,5520,5520,5510,4
20250205,113700,232048160,5540,5540,5540,5540,0
20250205,113600,232048160,5540,5540,5540,5540,0
20250205,113500,232048160,5540,5540,5540,5540,200
20250205,113400,230940160,5510,5510,5510,5510,0
20250205,113300,230940160,5510,5510,5510,5510,0
20250205,113200,230940160,5510,5520,5520,5510,5
20250205,113100,230912600,5510,5510,5510,5510,0
20250205,113000,230912600,5510,5510,5510,5510,0
20250205,112900,230912600,5510,5550,5550,5510,54
20250205,112800,230614530,5550,5550,5550,5550,28
20250205,112700,230459130,5530,5530,5530,5530,22
20250205,112600,230337470,5550,5550,5550,5550,4
20250205,112500,230315270,5550,5550,5550,5550,55
20250205,112400,230010020,5550,5550,5550,5550,0
20250205,112300,230010020,5550,5550,5550,5550,0
20250205,112200,230010020,5550,5540,5550,5540,11
20250205,112100,229949010,5520,5520,5520,5520,1
20250205,112000,229943490,5520,5520,5520,5520,0
20250205,111900,229943490,5520,5520,5520,5520,0
20250205,111800,229943490,5520,5520,5520,5520,2
20250205,111700,229932450,5560,5560,5560,5560,0
20250205,111600,229932450,5560,5560,5560,5560,0
20250205,111500,229932450,5560,5560,5560,5560,46
20250205,111400,229676690,5560,5560,5560,5560,0
20250205,111300,229676690,5560,5550,5560,5550,31
20250205,111200,229504630,5550,5550,5550,5550,1000
20250205,111100,223954630,5560,5550,5560,5550,109
20250205,111000,223349630,5550,5540,5550,5530,1040
20250205,110900,217584270,5530,5530,5530,5530,70
20250205,110800,217197170,5530,5530,5530,5530,55
20250205,110700,216893020,5510,5510,5510,5510,0
20250205,110600,216893020,5510,5510,5510,5510,1
20250205,110500,216887510,5510,5510,5510,5510,2
20250205,110400,216876490,5540,5460,5540,5460,215
20250205,110300,215687610,5530,5530,5530,5530,1
20250205,110200,215682080,5520,5520,5520,5520,500
20250205,110100,212922080,5520,5510,5520,5510,502
20250205,110000,210151050,5500,5490,5500,5490,1010
20250205,105900,204598230,5490,5490,5490,5490,0
20250205,105800,204598230,5490,5490,5490,5490,1
20250205,105700,204592740,5450,5450,5450,5450,0
20250205,105600,204592740,5450,5450,5450,5450,0
20250205,105500,204592740,5450,5440,5450,5440,448
20250205,105400,202155050,5430,5450,5450,5430,1560
20250205,105300,193679080,5450,5460,5460,5450,500
20250205,105200,190950170,5450,5490,5490,5450,501
20250205,105100,188214520,5500,5500,5500,5500,0
20250205,105000,188214520,5500,5500,5500,5500,0
20250205,104900,188214520,5500,5500,5500,5500,11
20250205,104800,188154020,5470,5470,5470,5470,0
20250205,104700,188154020,5470,5470,5470,5470,0
20250205,104600,188154020,5470,5470,5470,5470,1
20250205,104500,188148550,5500,5500,5500,5500,0
20250205,104400,188148550,5500,5490,5500,5490,501
20250205,104300,185398050,5490,5490,5490,5490,2
20250205,104200,185387070,5490,5490,5490,5490,0
20250205,104100,185387070,5490,5490,5490,5490,0
20250205,104000,185387070,5490,5490,5490,5490,0
20250205,103900,185387070,5490,5490,5490,5490,260
20250205,103800,183959670,5490,5490,5490,5490,0
20250205,103700,183959670,5490,5490,5490,5490,0
20250205,103600,183959670,5490,5480,5490,5480,7
20250205,103500,183921290,5460,5450,5460,5450,819
20250205,103400,179453860,5440,5460,5460,5440,289
20250205,103300,177881560,5460,5460,5460,5460,0
20250205,103200,177881560,5460,5460,5460,5460,317
20250205,103100,176150740,5460,5460,5460,5460,0
20250205,103000,176150740,5460,5460,5460,5460,0
20250205,102900,176150740,5460,5460,5460,5460,0
20250205,102800,176150740,5460,5460,5460,5460,1
20250205,102700,176145280,5430,5430,5430,5430,0
20250205,102600,176145280,5430,5430,5430,5430,0
20250205,102500,176145280,5430,5450,5450,5430,418
20250205,102400,173868500,5440,5440,5440,5440,0
20250205,102300,173868500,5440,5440,5440,5440,500
20250205,102200,171148500,5460,5460,5460,5460,1
20250205,102100,171143040,5440,5440,5440,5440,0
20250205,102000,171143040,5440,5410,5460,5410,554
20250205,101900,168139910,5440,5420,5440,5420,253
20250205,101800,166767810,5430,5440,5440,5430,423
20250205,101700,164470600,5430,5460,5460,5410,1081
20250205,101600,158600450,5470,5460,5470,5450,62
20250205,101500,158261700,5470,5470,5470,5470,0
20250205,101400,158261700,5470,5470,5470,5470,0
20250205,101300,158261700,5470,5440,5470,5440,5
20250205,101200,158234470,5470,5460,5470,5440,890
20250205,101100,153376630,5490,5480,5490,5480,949
20250205,101000,148173170,5480,5480,5480,5480,1
20250205,100900,148167690,5470,5480,5480,5470,20
20250205,100800,148058190,5470,5470,5470,5470,0
20250205,100700,148058190,5470,5470,5470,5470,0
20250205,100600,148058190,5470,5480,5510,5450,1357
20250205,100500,140646470,5480,5480,5480,5470,558
20250205,100400,137591870,5490,5490,5490,5490,3
20250205,100300,137575400,5500,5510,5510,5500,701
20250205,100200,133712930,5510,5510,5510,5510,200
20250205,100100,132610930,5530,5530,5530,5530,0
20250205,100000,132610930,5530,5530,5530,5530,0
20250205,095900,132610930,5530,5510,5530,5510,37
20250205,095800,132407040,5510,5510,5510,5510,1
20250205,095700,132401530,5510,5510,5510,5510,0
20250205,095600,132401530,5510,5510,5510,5510,177
20250205,095500,131426260,5490,5500,5540,5490,932
20250205,095400,126298340,5540,5540,5540,5540,0
20250205,095300,126298340,5540,5540,5540,5540,0
20250205,095200,126298340,5540,5540,5540,5540,0
20250205,095100,126298340,5540,5540,5540,5540,0
20250205,095000,126298340,5540,5540,5540,5540,0
20250205,094900,126298340,5540,5540,5540,5540,871
20250205,094800,121473000,5530,5530,5530,5530,239
20250205,094700,120151330,5530,5530,5530,5530,191
20250205,094600,119095100,5530,5530,5530,5530,1
20250205,094500,119089570,5530,5510,5530,5480,605
20250205,094400,115747990,5510,5510,5510,5510,3
20250205,094300,115731460,5510,5510,5510,5510,0
20250205,094200,115731460,5510,5500,5510,5500,19
20250205,094100,115626830,5500,5500,5500,5500,1
20250205,094000,115621330,5520,5520,5520,5520,0
20250205,093900,115621330,5520,5520,5520,5520,0
20250205,093800,115621330,5520,5520,5520,5520,50
20250205,093700,115345330,5520,5520,5520,5520,50
20250205,093600,115069330,5520,5520,5520,5520,0
20250205,093500,115069330,5520,5520,5520,5520,0
20250205,093400,115069330,5520,5520,5520,5520,0
20250205,093300,115069330,5520,5520,5520,5470,983
20250205,093200,109686370,5520,5500,5520,5480,155
20250205,093100,108836730,5530,5540,5540,5530,6
20250205,093000,108803540,5510,5510,5510,5510,730
20250205,092900,104781240,5550,5540,5550,5540,1560
20250205,092800,96124230,5540,5540,5540,5510,541
20250205,092700,93137970,5540,5540,5540,5540,3
20250205,092600,93121350,5550,5550,5550,5550,0
20250205,092500,93121350,5550,5550,5560,5510,937
20250205,092400,87939970,5560,5560,5560,5560,0
20250205,092300,87939970,5560,5560,5560,5560,2
20250205,092200,87928850,5530,5520,5560,5520,303
20250205,092100,86255870,5560,5530,5570,5520,85
20250205,092000,85784280,5530,5560,5600,5520,1049
20250205,091900,79925700,5550,5530,5550,5480,2748
20250205,091800,64710470,5530,5510,5530,5510,2501
20250205,091700,50901740,5510,5500,5510,5500,1150
20250205,091600,44576580,5500,5450,5500,5450,1511
20250205,091500,36275340,5490,5480,5490,5480,1500
20250205,091400,28048140,5480,5480,5480,5480,500
20250205,091300,25308140,5470,5460,5470,5460,1000
20250205,091200,19842930,5470,5470,5470,5470,62
20250205,091100,19503790,5480,5470,5500,5470,1001
20250205,091000,14014550,5470,5460,5470,5460,458
20250205,090900,11513710,5450,5450,5450,5450,30
20250205,090800,11350210,5460,5460,5460,5460,0
20250205,090700,11350210,5460,5460,5460,5460,6
20250205,090600,11317450,5460,5450,5460,5450,695
20250205,090500,7524320,5450,5450,5450,5450,4
20250205,090400,7502520,5450,5400,5450,5400,547
20250205,090300,4527550,5400,5410,5420,5400,103
20250205,090200,3970720,5410,5390,5410,5390,444
20250205,090100,1577430,5380,5380,5380,5380,79
20250205,090000,1152410,5380,5350,5380,5350,215