KissMeData/066130/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,194700,190825300,5540,5540,5540,5540,545
20250207,194600,190825300,5540,5540,5540,5540,0
20250207,194500,190825300,5540,5540,5540,5540,0
20250207,194400,190825300,5540,5540,5540,5540,0
20250207,194300,190825300,5540,5540,5540,5540,0
20250207,194200,190825300,5540,5540,5540,5540,0
20250207,194100,190825300,5540,5540,5540,5540,0
20250207,194000,190825300,5540,5540,5540,5540,0
20250207,193900,190825300,5540,5540,5540,5540,0
20250207,193800,190825300,5540,5540,5540,5540,0
20250207,193700,190825300,5540,5540,5540,5540,0
20250207,193600,190825300,5540,5540,5540,5540,0
20250207,193500,190825300,5540,5540,5540,5540,0
20250207,193400,190825300,5540,5540,5540,5540,0
20250207,193300,190825300,5540,5540,5540,5540,0
20250207,193200,190825300,5540,5540,5540,5540,0
20250207,193100,190825300,5540,5540,5540,5540,0
20250207,193000,190825300,5540,5540,5540,5540,0
20250207,192900,190825300,5540,5540,5540,5540,0
20250207,192800,190825300,5540,5540,5540,5540,0
20250207,192700,190825300,5540,5540,5540,5540,0
20250207,192600,190825300,5540,5540,5540,5540,0
20250207,192500,190825300,5540,5540,5540,5540,0
20250207,192400,190825300,5540,5540,5540,5540,0
20250207,192300,190825300,5540,5540,5540,5540,0
20250207,192200,190825300,5540,5540,5540,5540,0
20250207,192100,190825300,5540,5540,5540,5540,0
20250207,192000,190825300,5540,5540,5540,5540,0
20250207,191900,190825300,5540,5540,5540,5540,0
20250207,191800,190825300,5540,5540,5540,5540,0
20250207,191700,190825300,5540,5540,5540,5540,545
20250207,191600,190825300,5540,5540,5540,5540,0
20250207,191500,190825300,5540,5540,5540,5540,0
20250207,191400,190825300,5540,5540,5540,5540,0
20250207,191300,190825300,5540,5540,5540,5540,0
20250207,191200,190825300,5540,5540,5540,5540,0
20250207,191100,190825300,5540,5540,5540,5540,0
20250207,191000,190825300,5540,5540,5540,5540,0
20250207,190900,190825300,5540,5540,5540,5540,0
20250207,190800,190825300,5540,5540,5540,5540,0
20250207,190700,190825300,5540,5540,5540,5540,0
20250207,190600,190825300,5540,5540,5540,5540,0
20250207,190500,190825300,5540,5540,5540,5540,0
20250207,190400,190825300,5540,5540,5540,5540,0
20250207,190300,190825300,5540,5540,5540,5540,0
20250207,190200,190825300,5540,5540,5540,5540,0
20250207,190100,190825300,5540,5540,5540,5540,0
20250207,190000,190825300,5540,5540,5540,5540,0
20250207,185900,190825300,5540,5540,5540,5540,0
20250207,185800,190825300,5540,5540,5540,5540,0
20250207,185700,190825300,5540,5540,5540,5540,0
20250207,185600,190825300,5540,5540,5540,5540,0
20250207,185500,190825300,5540,5540,5540,5540,0
20250207,185400,190825300,5540,5540,5540,5540,0
20250207,185300,190825300,5540,5540,5540,5540,0
20250207,185200,190825300,5540,5540,5540,5540,0
20250207,185100,190825300,5540,5540,5540,5540,0
20250207,185000,190825300,5540,5540,5540,5540,0
20250207,184900,190825300,5540,5540,5540,5540,0
20250207,184800,190825300,5540,5540,5540,5540,0
20250207,184700,190825300,5540,5540,5540,5540,545
20250207,184600,190825300,5540,5540,5540,5540,0
20250207,184500,190825300,5540,5540,5540,5540,0
20250207,184400,190825300,5540,5540,5540,5540,0
20250207,184300,190825300,5540,5540,5540,5540,0
20250207,184200,190825300,5540,5540,5540,5540,0
20250207,184100,190825300,5540,5540,5540,5540,0
20250207,184000,190825300,5540,5540,5540,5540,0
20250207,183900,190825300,5540,5540,5540,5540,0
20250207,183800,190825300,5540,5540,5540,5540,0
20250207,183700,190825300,5540,5540,5540,5540,0
20250207,183600,190825300,5540,5540,5540,5540,0
20250207,183500,190825300,5540,5540,5540,5540,0
20250207,183400,190825300,5540,5540,5540,5540,0
20250207,183300,190825300,5540,5540,5540,5540,0
20250207,183200,190825300,5540,5540,5540,5540,0
20250207,183100,190825300,5540,5540,5540,5540,0
20250207,183000,190825300,5540,5540,5540,5540,0
20250207,182900,190825300,5540,5540,5540,5540,0
20250207,182800,190825300,5540,5540,5540,5540,0
20250207,182700,190825300,5540,5540,5540,5540,0
20250207,182600,190825300,5540,5540,5540,5540,0
20250207,182500,190825300,5540,5540,5540,5540,0
20250207,182400,190825300,5540,5540,5540,5540,0
20250207,182300,190825300,5540,5540,5540,5540,0
20250207,182200,190825300,5540,5540,5540,5540,0
20250207,182100,190825300,5540,5540,5540,5540,0
20250207,182000,190825300,5540,5540,5540,5540,0
20250207,181900,190825300,5540,5540,5540,5540,0
20250207,181800,190825300,5540,5540,5540,5540,0
20250207,181700,190825300,5540,5540,5540,5540,545
20250207,181600,190825300,5540,5540,5540,5540,0
20250207,181500,190825300,5540,5540,5540,5540,0
20250207,181400,190825300,5540,5540,5540,5540,0
20250207,181300,190825300,5540,5540,5540,5540,0
20250207,181200,190825300,5540,5540,5540,5540,0
20250207,181100,190825300,5540,5540,5540,5540,0
20250207,181000,190825300,5540,5540,5540,5540,0
20250207,180900,190825300,5540,5540,5540,5540,0
20250207,180800,190825300,5540,5540,5540,5540,0
20250207,180700,190825300,5540,5540,5540,5540,0
20250207,180600,190825300,5540,5540,5540,5540,0
20250207,180500,190825300,5540,5540,5540,5540,0
20250207,180400,190825300,5540,5540,5540,5540,0
20250207,180300,190825300,5540,5540,5540,5540,0
20250207,180200,190825300,5540,5540,5540,5540,0
20250207,180100,190825300,5540,5540,5540,5540,0
20250207,180000,190825300,5540,5540,5540,5540,0
20250207,175900,190825300,5540,5540,5540,5540,0
20250207,175800,190825300,5540,5540,5540,5540,0
20250207,175700,190825300,5540,5540,5540,5540,0
20250207,175600,190825300,5540,5540,5540,5540,0
20250207,175500,190825300,5540,5540,5540,5540,0
20250207,175400,190825300,5540,5540,5540,5540,0
20250207,175300,190825300,5540,5540,5540,5540,0
20250207,175200,190825300,5540,5540,5540,5540,0
20250207,175100,190825300,5540,5540,5540,5540,0
20250207,175000,190825300,5540,5540,5540,5540,0
20250207,174900,190825300,5540,5540,5540,5540,0
20250207,174800,190825300,5540,5540,5540,5540,0
20250207,174700,190825300,5540,5540,5540,5540,545
20250207,174600,190825300,5540,5540,5540,5540,0
20250207,174500,190825300,5540,5540,5540,5540,0
20250207,174400,190825300,5540,5540,5540,5540,0
20250207,174300,190825300,5540,5540,5540,5540,0
20250207,174200,190825300,5540,5540,5540,5540,0
20250207,174100,190825300,5540,5540,5540,5540,0
20250207,174000,190825300,5540,5540,5540,5540,0
20250207,173900,190825300,5540,5540,5540,5540,0
20250207,173800,190825300,5540,5540,5540,5540,0
20250207,173700,190825300,5540,5540,5540,5540,0
20250207,173600,190825300,5540,5540,5540,5540,0
20250207,173500,190825300,5540,5540,5540,5540,0
20250207,173400,190825300,5540,5540,5540,5540,0
20250207,173300,190825300,5540,5540,5540,5540,0
20250207,173200,190825300,5540,5540,5540,5540,0
20250207,173100,190825300,5540,5540,5540,5540,0
20250207,173000,190825300,5540,5540,5540,5540,0
20250207,172900,190825300,5540,5540,5540,5540,0
20250207,172800,190825300,5540,5540,5540,5540,0
20250207,172700,190825300,5540,5540,5540,5540,0
20250207,172600,190825300,5540,5540,5540,5540,0
20250207,172500,190825300,5540,5540,5540,5540,0
20250207,172400,190825300,5540,5540,5540,5540,0
20250207,172300,190825300,5540,5540,5540,5540,0
20250207,172200,190825300,5540,5540,5540,5540,0
20250207,172100,190825300,5540,5540,5540,5540,0
20250207,172000,190825300,5540,5540,5540,5540,0
20250207,171900,190825300,5540,5540,5540,5540,0
20250207,171800,190825300,5540,5540,5540,5540,0
20250207,171700,190825300,5540,5540,5540,5540,545
20250207,171600,190825300,5540,5540,5540,5540,0
20250207,171500,190825300,5540,5540,5540,5540,0
20250207,171400,190825300,5540,5540,5540,5540,0
20250207,171300,190825300,5540,5540,5540,5540,0
20250207,171200,190825300,5540,5540,5540,5540,0
20250207,171100,190825300,5540,5540,5540,5540,0
20250207,171000,190825300,5540,5540,5540,5540,0
20250207,170900,190825300,5540,5540,5540,5540,0
20250207,170800,190825300,5540,5540,5540,5540,0
20250207,170700,190825300,5540,5540,5540,5540,0
20250207,170600,190825300,5540,5540,5540,5540,0
20250207,170500,190825300,5540,5540,5540,5540,0
20250207,170400,190825300,5540,5540,5540,5540,0
20250207,170300,190825300,5540,5540,5540,5540,0
20250207,170200,190825300,5540,5540,5540,5540,0
20250207,170100,190825300,5540,5540,5540,5540,0
20250207,170000,190825300,5540,5540,5540,5540,0
20250207,165900,190825300,5540,5540,5540,5540,0
20250207,165800,190825300,5540,5540,5540,5540,0
20250207,165700,190825300,5540,5540,5540,5540,0
20250207,165600,190825300,5540,5540,5540,5540,0
20250207,165500,190825300,5540,5540,5540,5540,0
20250207,165400,190825300,5540,5540,5540,5540,0
20250207,165300,190825300,5540,5540,5540,5540,0
20250207,165200,190825300,5540,5540,5540,5540,0
20250207,165100,190825300,5540,5540,5540,5540,0
20250207,165000,190825300,5540,5540,5540,5540,0
20250207,164900,190825300,5540,5540,5540,5540,0
20250207,164800,190825300,5540,5540,5540,5540,0
20250207,164700,190825300,5540,5540,5540,5540,545
20250207,164600,190825300,5540,5540,5540,5540,0
20250207,164500,190825300,5540,5540,5540,5540,0
20250207,164400,190825300,5540,5540,5540,5540,0
20250207,164300,190825300,5540,5540,5540,5540,0
20250207,164200,190825300,5540,5540,5540,5540,0
20250207,164100,190825300,5540,5540,5540,5540,0
20250207,164000,190825300,5540,5540,5540,5540,0
20250207,163900,190825300,5540,5540,5540,5540,0
20250207,163800,190825300,5540,5540,5540,5540,0
20250207,163700,190825300,5540,5540,5540,5540,0
20250207,163600,190825300,5540,5540,5540,5540,0
20250207,163500,190825300,5540,5540,5540,5540,0
20250207,163400,190825300,5540,5540,5540,5540,0
20250207,163300,190825300,5540,5540,5540,5540,0
20250207,163200,190825300,5540,5540,5540,5540,0
20250207,163100,190825300,5540,5540,5540,5540,0
20250207,163000,190825300,5540,5540,5540,5540,0
20250207,162900,190825300,5540,5540,5540,5540,0
20250207,162800,190825300,5540,5540,5540,5540,0
20250207,162700,190825300,5540,5540,5540,5540,0
20250207,162600,190825300,5540,5540,5540,5540,0
20250207,162500,190825300,5540,5540,5540,5540,0
20250207,162400,190825300,5540,5540,5540,5540,0
20250207,162300,190825300,5540,5540,5540,5540,0
20250207,162200,190825300,5540,5540,5540,5540,0
20250207,162100,190825300,5540,5540,5540,5540,0
20250207,162000,190825300,5540,5540,5540,5540,0
20250207,161900,190825300,5540,5540,5540,5540,0
20250207,161800,190825300,5540,5540,5540,5540,0
20250207,161700,190825300,5540,5540,5540,5540,545
20250207,161600,190825300,5540,5540,5540,5540,0
20250207,161500,190825300,5540,5540,5540,5540,0
20250207,161400,190825300,5540,5540,5540,5540,0
20250207,161300,190825300,5540,5540,5540,5540,0
20250207,161200,190825300,5540,5540,5540,5540,0
20250207,161100,190825300,5540,5540,5540,5540,0
20250207,161000,190825300,5540,5540,5540,5540,0
20250207,160900,190825300,5540,5540,5540,5540,0
20250207,160800,190825300,5540,5540,5540,5540,0
20250207,160700,190825300,5540,5540,5540,5540,0
20250207,160600,190825300,5540,5540,5540,5540,0
20250207,160500,190825300,5540,5540,5540,5540,0
20250207,160400,190825300,5540,5540,5540,5540,0
20250207,160300,190825300,5540,5540,5540,5540,0
20250207,160200,190825300,5540,5540,5540,5540,0
20250207,160100,190825300,5540,5540,5540,5540,0
20250207,160000,190825300,5540,5540,5540,5540,0
20250207,155900,190825300,5540,5540,5540,5540,0
20250207,155800,190825300,5540,5540,5540,5540,0
20250207,155700,190825300,5540,5540,5540,5540,0
20250207,155600,190825300,5540,5540,5540,5540,0
20250207,155500,190825300,5540,5540,5540,5540,0
20250207,155400,190825300,5540,5540,5540,5540,0
20250207,155300,190825300,5540,5540,5540,5540,0
20250207,155200,190825300,5540,5540,5540,5540,0
20250207,155100,190825300,5540,5540,5540,5540,0
20250207,155000,190825300,5540,5540,5540,5540,0
20250207,154900,190825300,5540,5540,5540,5540,0
20250207,154800,190825300,5540,5540,5540,5540,0
20250207,154700,190825300,5540,5540,5540,5540,545
20250207,154600,190825300,5540,5540,5540,5540,0
20250207,154500,190825300,5540,5540,5540,5540,0
20250207,154400,190825300,5540,5540,5540,5540,0
20250207,154300,190825300,5540,5540,5540,5540,0
20250207,154200,190825300,5540,5540,5540,5540,0
20250207,154100,190825300,5540,5540,5540,5540,0
20250207,154000,190825300,5540,5540,5540,5540,0
20250207,153900,190825300,5540,5540,5540,5540,0
20250207,153800,190825300,5540,5540,5540,5540,0
20250207,153700,190825300,5540,5540,5540,5540,0
20250207,153600,190825300,5540,5540,5540,5540,0
20250207,153500,190825300,5540,5540,5540,5540,0
20250207,153400,190825300,5540,5540,5540,5540,0
20250207,153300,190825300,5540,5540,5540,5540,0
20250207,153200,190825300,5540,5540,5540,5540,0
20250207,153100,190825300,5540,5540,5540,5540,0
20250207,153000,190825300,5540,5540,5540,5540,545
20250207,152900,187806000,5540,5540,5540,5540,0
20250207,152800,187806000,5540,5540,5540,5540,0
20250207,152700,187806000,5540,5540,5540,5540,0
20250207,152600,187806000,5540,5540,5540,5540,0
20250207,152500,187806000,5540,5540,5540,5540,0
20250207,152400,187806000,5540,5540,5540,5540,0
20250207,152300,187806000,5540,5540,5540,5540,0
20250207,152200,187806000,5540,5540,5540,5540,0
20250207,152100,187806000,5540,5540,5540,5540,0
20250207,152000,187806000,5540,5540,5540,5540,0
20250207,151900,187806000,5540,5520,5540,5510,125
20250207,151800,187116750,5520,5530,5540,5520,2073
20250207,151700,175672750,5540,5540,5540,5540,0
20250207,151600,175672750,5540,5540,5540,5540,1
20250207,151500,175667210,5520,5520,5520,5520,0
20250207,151400,175667210,5520,5520,5520,5520,0
20250207,151300,175667210,5520,5520,5520,5520,175
20250207,151200,174701210,5540,5540,5540,5540,0
20250207,151100,174701210,5540,5540,5540,5540,47
20250207,151000,174440830,5530,5530,5530,5530,874
20250207,150900,169607610,5540,5540,5540,5540,0
20250207,150800,169607610,5540,5540,5540,5540,1
20250207,150700,169602070,5540,5540,5540,5540,0
20250207,150600,169602070,5540,5540,5540,5540,0
20250207,150500,169602070,5540,5540,5540,5540,0
20250207,150400,169602070,5540,5530,5540,5530,299
20250207,150300,167948590,5550,5550,5550,5550,1
20250207,150200,167943040,5540,5540,5540,5540,0
20250207,150100,167943040,5540,5540,5540,5540,0
20250207,150000,167943040,5540,5540,5540,5540,0
20250207,145900,167943040,5540,5540,5540,5540,49
20250207,145800,167671580,5540,5540,5540,5540,0
20250207,145700,167671580,5540,5540,5540,5540,0
20250207,145600,167671580,5540,5540,5540,5540,20
20250207,145500,167560780,5540,5540,5540,5540,1
20250207,145400,167555240,5530,5530,5530,5530,513
20250207,145300,164718350,5550,5550,5550,5550,0
20250207,145200,164718350,5550,5550,5550,5550,0
20250207,145100,164718350,5550,5550,5550,5550,0
20250207,145000,164718350,5550,5550,5550,5550,0
20250207,144900,164718350,5550,5550,5550,5550,0
20250207,144800,164718350,5550,5550,5550,5550,0
20250207,144700,164718350,5550,5550,5550,5550,0
20250207,144600,164718350,5550,5550,5550,5550,1
20250207,144500,164712800,5530,5530,5530,5530,30
20250207,144400,164546900,5550,5550,5550,5550,0
20250207,144300,164546900,5550,5550,5550,5550,0
20250207,144200,164546900,5550,5550,5550,5550,3
20250207,144100,164530250,5550,5530,5550,5530,3
20250207,144000,164513640,5550,5550,5550,5550,2
20250207,143900,164502540,5540,5530,5540,5530,198
20250207,143800,163407450,5540,5540,5540,5540,3
20250207,143700,163390830,5530,5530,5530,5530,0
20250207,143600,163390830,5530,5530,5530,5530,300
20250207,143500,161731830,5530,5530,5530,5530,3
20250207,143400,161715240,5550,5550,5550,5550,0
20250207,143300,161715240,5550,5550,5550,5550,0
20250207,143200,161715240,5550,5550,5550,5550,0
20250207,143100,161715240,5550,5550,5550,5550,0
20250207,143000,161715240,5550,5550,5550,5550,0
20250207,142900,161715240,5550,5550,5550,5550,0
20250207,142800,161715240,5550,5550,5550,5550,0
20250207,142700,161715240,5550,5550,5550,5550,100
20250207,142600,161160240,5550,5550,5550,5550,0
20250207,142500,161160240,5550,5550,5550,5550,0
20250207,142400,161160240,5550,5550,5550,5550,5
20250207,142300,161132490,5550,5550,5550,5550,0
20250207,142200,161132490,5550,5550,5550,5550,0
20250207,142100,161132490,5550,5550,5550,5550,0
20250207,142000,161132490,5550,5550,5550,5550,100
20250207,141900,160577490,5550,5550,5550,5550,0
20250207,141800,160577490,5550,5550,5550,5550,2
20250207,141700,160566390,5540,5540,5540,5540,2
20250207,141600,160555310,5540,5540,5540,5540,55
20250207,141500,160250610,5550,5550,5550,5550,0
20250207,141400,160250610,5550,5550,5550,5550,0
20250207,141300,160250610,5550,5550,5550,5550,0
20250207,141200,160250610,5550,5530,5550,5530,3
20250207,141100,160234000,5550,5530,5550,5530,165
20250207,141000,159321450,5550,5540,5550,5540,20
20250207,140900,159210600,5540,5550,5550,5540,2
20250207,140800,159199510,5550,5550,5550,5550,1
20250207,140700,159193960,5530,5530,5530,5530,0
20250207,140600,159193960,5530,5530,5530,5530,0
20250207,140500,159193960,5530,5530,5530,5530,1
20250207,140400,159188430,5520,5530,5530,5520,753
20250207,140300,155031840,5530,5530,5530,5530,14
20250207,140200,154954420,5530,5530,5530,5530,0
20250207,140100,154954420,5530,5530,5530,5530,1
20250207,140000,154948890,5530,5530,5530,5530,0
20250207,135900,154948890,5530,5530,5530,5530,0
20250207,135800,154948890,5530,5530,5530,5530,0
20250207,135700,154948890,5530,5530,5530,5530,0
20250207,135600,154948890,5530,5530,5530,5530,0
20250207,135500,154948890,5530,5530,5530,5530,1
20250207,135400,154943360,5530,5530,5530,5530,0
20250207,135300,154943360,5530,5530,5530,5530,0
20250207,135200,154943360,5530,5530,5530,5530,0
20250207,135100,154943360,5530,5530,5530,5530,0
20250207,135000,154943360,5530,5530,5530,5530,1
20250207,134900,154937830,5510,5510,5510,5510,1
20250207,134800,154932320,5530,5530,5530,5530,2
20250207,134700,154921260,5520,5520,5520,5520,400
20250207,134600,152713260,5520,5520,5520,5520,0
20250207,134500,152713260,5520,5520,5520,5520,0
20250207,134400,152713260,5520,5520,5520,5520,0
20250207,134300,152713260,5520,5520,5520,5520,0
20250207,134200,152713260,5520,5520,5520,5520,0
20250207,134100,152713260,5520,5520,5520,5520,0
20250207,134000,152713260,5520,5520,5520,5520,362
20250207,133900,150715020,5510,5510,5510,5510,1241
20250207,133800,143877110,5520,5520,5520,5520,24
20250207,133700,143744630,5520,5520,5520,5520,0
20250207,133600,143744630,5520,5520,5520,5520,0
20250207,133500,143744630,5520,5520,5520,5520,0
20250207,133400,143744630,5520,5520,5520,5520,0
20250207,133300,143744630,5520,5520,5520,5520,0
20250207,133200,143744630,5520,5520,5520,5520,1053
20250207,133100,137932070,5540,5540,5540,5540,0
20250207,133000,137932070,5540,5520,5540,5520,501
20250207,132900,135166530,5530,5530,5530,5530,0
20250207,132800,135166530,5530,5530,5530,5530,0
20250207,132700,135166530,5530,5530,5530,5530,0
20250207,132600,135166530,5530,5530,5530,5530,0
20250207,132500,135166530,5530,5530,5530,5530,0
20250207,132400,135166530,5530,5530,5530,5530,0
20250207,132300,135166530,5530,5530,5530,5530,0
20250207,132200,135166530,5530,5530,5530,5530,300
20250207,132100,133507530,5530,5530,5530,5530,0
20250207,132000,133507530,5530,5530,5530,5530,0
20250207,131900,133507530,5530,5530,5530,5530,0
20250207,131800,133507530,5530,5530,5530,5530,2
20250207,131700,133496470,5530,5530,5530,5530,0
20250207,131600,133496470,5530,5530,5530,5530,10
20250207,131500,133441170,5540,5520,5540,5520,23
20250207,131400,133314140,5530,5530,5530,5530,0
20250207,131300,133314140,5530,5530,5530,5530,0
20250207,131200,133314140,5530,5530,5530,5530,46
20250207,131100,133059760,5530,5530,5530,5530,0
20250207,131000,133059760,5530,5530,5530,5530,0
20250207,130900,133059760,5530,5530,5530,5530,0
20250207,130800,133059760,5530,5530,5530,5530,0
20250207,130700,133059760,5530,5530,5530,5530,0
20250207,130600,133059760,5530,5530,5530,5530,0
20250207,130500,133059760,5530,5530,5530,5530,0
20250207,130400,133059760,5530,5530,5530,5530,0
20250207,130300,133059760,5530,5530,5530,5530,0
20250207,130200,133059760,5530,5530,5530,5530,0
20250207,130100,133059760,5530,5530,5530,5530,0
20250207,130000,133059760,5530,5530,5530,5530,0
20250207,125900,133059760,5530,5530,5530,5530,0
20250207,125800,133059760,5530,5530,5530,5530,0
20250207,125700,133059760,5530,5530,5530,5530,0
20250207,125600,133059760,5530,5530,5530,5530,0
20250207,125500,133059760,5530,5530,5530,5530,0
20250207,125400,133059760,5530,5530,5530,5530,0
20250207,125300,133059760,5530,5530,5530,5530,358
20250207,125200,131080020,5530,5530,5530,5530,0
20250207,125100,131080020,5530,5530,5530,5530,1
20250207,125000,131074490,5510,5510,5510,5510,0
20250207,124900,131074490,5510,5510,5510,5510,0
20250207,124800,131074490,5510,5510,5510,5510,0
20250207,124700,131074490,5510,5510,5510,5510,0
20250207,124600,131074490,5510,5520,5520,5510,2
20250207,124500,131063460,5530,5530,5530,5530,1
20250207,124400,131057930,5530,5510,5530,5510,5
20250207,124300,131030310,5530,5530,5530,5530,0
20250207,124200,131030310,5530,5530,5530,5530,0
20250207,124100,131030310,5530,5530,5530,5530,1
20250207,124000,131024780,5530,5530,5530,5530,0
20250207,123900,131024780,5530,5530,5530,5530,0
20250207,123800,131024780,5530,5530,5530,5530,0
20250207,123700,131024780,5530,5530,5530,5530,0
20250207,123600,131024780,5530,5530,5530,5530,0
20250207,123500,131024780,5530,5530,5530,5530,0
20250207,123400,131024780,5530,5530,5530,5530,1
20250207,123300,131019250,5500,5500,5540,5500,604
20250207,123200,127697200,5510,5510,5510,5510,0
20250207,123100,127697200,5510,5510,5510,5510,0
20250207,123000,127697200,5510,5510,5510,5510,0
20250207,122900,127697200,5510,5510,5510,5510,0
20250207,122800,127697200,5510,5540,5540,5510,11
20250207,122700,127636560,5520,5520,5540,5520,31
20250207,122600,127465420,5540,5540,5540,5540,0
20250207,122500,127465420,5540,5540,5540,5540,2
20250207,122400,127454340,5520,5520,5520,5520,378
20250207,122300,125367780,5540,5530,5540,5530,190
20250207,122200,124316980,5530,5530,5530,5530,0
20250207,122100,124316980,5530,5530,5530,5530,0
20250207,122000,124316980,5530,5520,5530,5520,201
20250207,121900,123207450,5530,5520,5530,5520,30
20250207,121800,123041750,5530,5520,5530,5520,1562
20250207,121700,114419410,5520,5520,5520,5520,181
20250207,121600,113420290,5520,5520,5520,5520,10
20250207,121500,113365090,5520,5520,5520,5520,0
20250207,121400,113365090,5520,5520,5520,5520,1
20250207,121300,113359570,5520,5520,5520,5520,0
20250207,121200,113359570,5520,5520,5520,5520,0
20250207,121100,113359570,5520,5520,5520,5520,1
20250207,121000,113354050,5520,5520,5520,5520,1
20250207,120900,113348530,5510,5510,5510,5510,0
20250207,120800,113348530,5510,5510,5510,5510,0
20250207,120700,113348530,5510,5510,5510,5510,0
20250207,120600,113348530,5510,5510,5510,5510,0
20250207,120500,113348530,5510,5510,5510,5510,0
20250207,120400,113348530,5510,5520,5520,5510,474
20250207,120300,110733070,5530,5530,5530,5530,0
20250207,120200,110733070,5530,5530,5530,5530,0
20250207,120100,110733070,5530,5530,5530,5530,0
20250207,120000,110733070,5530,5530,5530,5530,0
20250207,115900,110733070,5530,5530,5530,5530,0
20250207,115800,110733070,5530,5530,5530,5530,0
20250207,115700,110733070,5530,5530,5530,5530,0
20250207,115600,110733070,5530,5530,5530,5530,1
20250207,115500,110727540,5510,5510,5510,5510,1
20250207,115400,110722030,5510,5510,5510,5510,0
20250207,115300,110722030,5510,5510,5510,5510,0
20250207,115200,110722030,5510,5510,5510,5510,0
20250207,115100,110722030,5510,5510,5510,5510,0
20250207,115000,110722030,5510,5510,5510,5510,310
20250207,114900,109013930,5540,5540,5540,5540,0
20250207,114800,109013930,5540,5540,5540,5540,0
20250207,114700,109013930,5540,5540,5540,5540,0
20250207,114600,109013930,5540,5540,5540,5540,0
20250207,114500,109013930,5540,5540,5540,5540,0
20250207,114400,109013930,5540,5540,5540,5540,0
20250207,114300,109013930,5540,5540,5540,5540,0
20250207,114200,109013930,5540,5540,5540,5540,0
20250207,114100,109013930,5540,5540,5540,5540,0
20250207,114000,109013930,5540,5540,5540,5540,0
20250207,113900,109013930,5540,5540,5540,5540,0
20250207,113800,109013930,5540,5540,5540,5540,1
20250207,113700,109008390,5510,5510,5510,5510,0
20250207,113600,109008390,5510,5510,5510,5510,0
20250207,113500,109008390,5510,5510,5510,5510,0
20250207,113400,109008390,5510,5520,5520,5510,390
20250207,113300,106858490,5510,5510,5510,5510,349
20250207,113200,104935500,5500,5500,5500,5500,16
20250207,113100,104847500,5500,5500,5500,5500,0
20250207,113000,104847500,5500,5500,5500,5500,0
20250207,112900,104847500,5500,5500,5500,5500,0
20250207,112800,104847500,5500,5500,5500,5500,300
20250207,112700,103197500,5490,5490,5490,5490,0
20250207,112600,103197500,5490,5490,5490,5490,0
20250207,112500,103197500,5490,5490,5490,5490,0
20250207,112400,103197500,5490,5500,5500,5490,110
20250207,112300,102593100,5490,5490,5490,5490,0
20250207,112200,102593100,5490,5480,5490,5480,98
20250207,112100,102055190,5480,5480,5480,5480,0
20250207,112000,102055190,5480,5480,5480,5480,0
20250207,111900,102055190,5480,5480,5480,5480,0
20250207,111800,102055190,5480,5480,5480,5480,0
20250207,111700,102055190,5480,5490,5490,5480,914
20250207,111600,97046420,5480,5480,5480,5480,10
20250207,111500,96991620,5480,5480,5480,5480,10
20250207,111400,96936820,5500,5500,5500,5500,0
20250207,111300,96936820,5500,5500,5500,5500,0
20250207,111200,96936820,5500,5500,5500,5500,0
20250207,111100,96936820,5500,5490,5500,5490,12
20250207,111000,96870930,5480,5480,5480,5480,0
20250207,110900,96870930,5480,5480,5480,5480,814
20250207,110800,92410210,5480,5480,5480,5480,0
20250207,110700,92410210,5480,5480,5480,5480,0
20250207,110600,92410210,5480,5480,5480,5480,1
20250207,110500,92404730,5480,5480,5480,5480,0
20250207,110400,92404730,5480,5480,5480,5480,0
20250207,110300,92404730,5480,5480,5480,5480,0
20250207,110200,92404730,5480,5480,5480,5480,9
20250207,110100,92355410,5480,5490,5490,5480,70
20250207,110000,91971710,5500,5500,5500,5500,5
20250207,105900,91944210,5490,5490,5490,5490,373
20250207,105800,89896440,5500,5500,5500,5500,0
20250207,105700,89896440,5500,5500,5500,5500,0
20250207,105600,89896440,5500,5500,5500,5500,0
20250207,105500,89896440,5500,5500,5500,5500,5
20250207,105400,89868940,5490,5490,5490,5490,75
20250207,105300,89457190,5490,5490,5490,5490,0
20250207,105200,89457190,5490,5490,5490,5490,0
20250207,105100,89457190,5490,5490,5490,5490,0
20250207,105000,89457190,5490,5490,5490,5490,0
20250207,104900,89457190,5490,5490,5490,5490,45
20250207,104800,89210140,5490,5490,5490,5490,100
20250207,104700,88661140,5490,5490,5490,5490,0
20250207,104600,88661140,5490,5490,5490,5490,0
20250207,104500,88661140,5490,5490,5490,5490,0
20250207,104400,88661140,5490,5490,5490,5490,0
20250207,104300,88661140,5490,5490,5490,5490,0
20250207,104200,88661140,5490,5490,5490,5490,0
20250207,104100,88661140,5490,5490,5490,5490,0
20250207,104000,88661140,5490,5500,5500,5490,389
20250207,103900,86525520,5500,5500,5500,5500,0
20250207,103800,86525520,5500,5500,5500,5500,1
20250207,103700,86520020,5500,5500,5500,5500,0
20250207,103600,86520020,5500,5500,5500,5500,1
20250207,103500,86514520,5490,5490,5490,5490,0
20250207,103400,86514520,5490,5490,5490,5490,0
20250207,103300,86514520,5490,5490,5490,5490,80
20250207,103200,86075320,5490,5490,5490,5490,0
20250207,103100,86075320,5490,5490,5490,5490,0
20250207,103000,86075320,5490,5490,5490,5490,0
20250207,102900,86075320,5490,5490,5490,5490,1
20250207,102800,86069830,5460,5480,5480,5460,1722
20250207,102700,76651180,5480,5480,5480,5480,0
20250207,102600,76651180,5480,5480,5480,5480,0
20250207,102500,76651180,5480,5480,5480,5480,378
20250207,102400,74579740,5500,5500,5500,5500,1
20250207,102300,74574240,5480,5480,5480,5480,15
20250207,102200,74492040,5510,5510,5510,5510,0
20250207,102100,74492040,5510,5510,5510,5510,0
20250207,102000,74492040,5510,5510,5510,5510,1
20250207,101900,74486530,5490,5490,5490,5490,0
20250207,101800,74486530,5490,5490,5490,5490,100
20250207,101700,73937530,5490,5490,5490,5490,50
20250207,101600,73663030,5490,5490,5490,5490,0
20250207,101500,73663030,5490,5490,5490,5490,0
20250207,101400,73663030,5490,5490,5490,5490,0
20250207,101300,73663030,5490,5490,5490,5490,0
20250207,101200,73663030,5490,5490,5490,5490,1
20250207,101100,73657540,5460,5460,5460,5460,0
20250207,101000,73657540,5460,5460,5460,5460,0
20250207,100900,73657540,5460,5460,5460,5460,0
20250207,100800,73657540,5460,5460,5460,5460,0
20250207,100700,73657540,5460,5470,5470,5460,450
20250207,100600,71200340,5470,5480,5480,5470,1091
20250207,100500,65232180,5490,5490,5490,5490,1
20250207,100400,65226690,5490,5490,5490,5490,0
20250207,100300,65226690,5490,5480,5490,5480,101
20250207,100200,64672210,5480,5480,5480,5480,0
20250207,100100,64672210,5480,5480,5480,5480,0
20250207,100000,64672210,5480,5480,5480,5480,0
20250207,095900,64672210,5480,5500,5500,5480,437
20250207,095800,62269290,5510,5510,5510,5510,10
20250207,095700,62214190,5520,5520,5520,5520,0
20250207,095600,62214190,5520,5520,5520,5520,1
20250207,095500,62208670,5520,5520,5520,5520,0
20250207,095400,62208670,5520,5520,5520,5520,0
20250207,095300,62208670,5520,5520,5520,5520,0
20250207,095200,62208670,5520,5520,5520,5520,24
20250207,095100,62076190,5520,5520,5520,5520,0
20250207,095000,62076190,5520,5520,5520,5520,0
20250207,094900,62076190,5520,5520,5520,5520,1
20250207,094800,62070670,5510,5480,5510,5480,35
20250207,094700,61878120,5510,5510,5510,5510,0
20250207,094600,61878120,5510,5510,5510,5510,12
20250207,094500,61812000,5500,5500,5500,5500,24
20250207,094400,61680000,5470,5470,5470,5470,0
20250207,094300,61680000,5470,5490,5490,5470,2192
20250207,094200,49671670,5490,5490,5490,5490,0
20250207,094100,49671670,5490,5520,5520,5490,2595
20250207,094000,35393150,5520,5530,5530,5520,2077
20250207,093900,23910190,5550,5550,5550,5550,0
20250207,093800,23910190,5550,5550,5550,5550,0
20250207,093700,23910190,5550,5550,5550,5550,1
20250207,093600,23904640,5530,5530,5530,5530,0
20250207,093500,23904640,5530,5530,5530,5530,0
20250207,093400,23904640,5530,5530,5530,5530,0
20250207,093300,23904640,5530,5530,5530,5530,0
20250207,093200,23904640,5530,5530,5530,5530,177
20250207,093100,22925830,5530,5530,5530,5530,0
20250207,093000,22925830,5530,5530,5530,5530,55
20250207,092900,22621680,5550,5550,5550,5550,0
20250207,092800,22621680,5550,5550,5550,5550,0
20250207,092700,22621680,5550,5550,5550,5550,1
20250207,092600,22616130,5520,5520,5520,5520,0
20250207,092500,22616130,5520,5520,5520,5520,0
20250207,092400,22616130,5520,5520,5530,5520,1197
20250207,092300,16007980,5520,5520,5520,5520,20
20250207,092200,15897580,5520,5520,5520,5520,0
20250207,092100,15897580,5520,5520,5520,5520,0
20250207,092000,15897580,5520,5520,5520,5520,400
20250207,091900,13689580,5520,5520,5520,5520,37
20250207,091800,13485340,5530,5540,5540,5530,340
20250207,091700,11603940,5570,5560,5570,5550,50
20250207,091600,11326000,5560,5560,5560,5560,5
20250207,091500,11298200,5550,5550,5550,5550,147
20250207,091400,10482350,5540,5540,5540,5540,180
20250207,091300,9485150,5520,5520,5520,5520,1
20250207,091200,9479630,5530,5530,5530,5530,0
20250207,091100,9479630,5530,5530,5530,5530,1
20250207,091000,9474100,5500,5500,5500,5500,400
20250207,090900,7274100,5500,5520,5520,5500,51
20250207,090800,6993580,5520,5540,5540,5520,263
20250207,090700,5541490,5520,5520,5520,5520,0
20250207,090600,5541490,5520,5520,5520,5520,0
20250207,090500,5541490,5520,5520,5520,5520,0
20250207,090400,5541490,5520,5520,5520,5520,200
20250207,090300,4437490,5520,5530,5530,5520,140
20250207,090200,3663340,5540,5610,5610,5530,84
20250207,090100,3198240,5620,5610,5620,5610,35
20250207,090000,3001870,5610,5590,5610,5590,537