KissMeData/125210/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202100,192945140,5770,5770,5770,5770,1338
20250206,202000,192945140,5770,5770,5770,5770,0
20250206,201900,192945140,5770,5770,5770,5770,0
20250206,201800,192945140,5770,5770,5770,5770,0
20250206,201700,192945140,5770,5770,5770,5770,0
20250206,201600,192945140,5770,5770,5770,5770,0
20250206,201500,192945140,5770,5770,5770,5770,0
20250206,201400,192945140,5770,5770,5770,5770,0
20250206,201300,192945140,5770,5770,5770,5770,0
20250206,201200,192945140,5770,5770,5770,5770,0
20250206,201100,192945140,5770,5770,5770,5770,0
20250206,201000,192945140,5770,5770,5770,5770,0
20250206,200900,192945140,5770,5770,5770,5770,0
20250206,200800,192945140,5770,5770,5770,5770,0
20250206,200700,192945140,5770,5770,5770,5770,0
20250206,200600,192945140,5770,5770,5770,5770,0
20250206,200500,192945140,5770,5770,5770,5770,0
20250206,200400,192945140,5770,5770,5770,5770,0
20250206,200300,192945140,5770,5770,5770,5770,0
20250206,200200,192945140,5770,5770,5770,5770,0
20250206,200100,192945140,5770,5770,5770,5770,0
20250206,200000,192945140,5770,5770,5770,5770,0
20250206,195900,192945140,5770,5770,5770,5770,0
20250206,195800,192945140,5770,5770,5770,5770,0
20250206,195700,192945140,5770,5770,5770,5770,0
20250206,195600,192945140,5770,5770,5770,5770,0
20250206,195500,192945140,5770,5770,5770,5770,0
20250206,195400,192945140,5770,5770,5770,5770,0
20250206,195300,192945140,5770,5770,5770,5770,0
20250206,195200,192945140,5770,5770,5770,5770,0
20250206,195100,192945140,5770,5770,5770,5770,1338
20250206,195000,192945140,5770,5770,5770,5770,0
20250206,194900,192945140,5770,5770,5770,5770,0
20250206,194800,192945140,5770,5770,5770,5770,0
20250206,194700,192945140,5770,5770,5770,5770,0
20250206,194600,192945140,5770,5770,5770,5770,0
20250206,194500,192945140,5770,5770,5770,5770,0
20250206,194400,192945140,5770,5770,5770,5770,0
20250206,194300,192945140,5770,5770,5770,5770,0
20250206,194200,192945140,5770,5770,5770,5770,0
20250206,194100,192945140,5770,5770,5770,5770,0
20250206,194000,192945140,5770,5770,5770,5770,0
20250206,193900,192945140,5770,5770,5770,5770,0
20250206,193800,192945140,5770,5770,5770,5770,0
20250206,193700,192945140,5770,5770,5770,5770,0
20250206,193600,192945140,5770,5770,5770,5770,0
20250206,193500,192945140,5770,5770,5770,5770,0
20250206,193400,192945140,5770,5770,5770,5770,0
20250206,193300,192945140,5770,5770,5770,5770,0
20250206,193200,192945140,5770,5770,5770,5770,0
20250206,193100,192945140,5770,5770,5770,5770,0
20250206,193000,192945140,5770,5770,5770,5770,0
20250206,192900,192945140,5770,5770,5770,5770,0
20250206,192800,192945140,5770,5770,5770,5770,0
20250206,192700,192945140,5770,5770,5770,5770,0
20250206,192600,192945140,5770,5770,5770,5770,0
20250206,192500,192945140,5770,5770,5770,5770,0
20250206,192400,192945140,5770,5770,5770,5770,0
20250206,192300,192945140,5770,5770,5770,5770,0
20250206,192200,192945140,5770,5770,5770,5770,0
20250206,192100,192945140,5770,5770,5770,5770,1338
20250206,192000,192945140,5770,5770,5770,5770,0
20250206,191900,192945140,5770,5770,5770,5770,0
20250206,191800,192945140,5770,5770,5770,5770,0
20250206,191700,192945140,5770,5770,5770,5770,0
20250206,191600,192945140,5770,5770,5770,5770,0
20250206,191500,192945140,5770,5770,5770,5770,0
20250206,191400,192945140,5770,5770,5770,5770,0
20250206,191300,192945140,5770,5770,5770,5770,0
20250206,191200,192945140,5770,5770,5770,5770,0
20250206,191100,192945140,5770,5770,5770,5770,0
20250206,191000,192945140,5770,5770,5770,5770,0
20250206,190900,192945140,5770,5770,5770,5770,0
20250206,190800,192945140,5770,5770,5770,5770,0
20250206,190700,192945140,5770,5770,5770,5770,0
20250206,190600,192945140,5770,5770,5770,5770,0
20250206,190500,192945140,5770,5770,5770,5770,0
20250206,190400,192945140,5770,5770,5770,5770,0
20250206,190300,192945140,5770,5770,5770,5770,0
20250206,190200,192945140,5770,5770,5770,5770,0
20250206,190100,192945140,5770,5770,5770,5770,0
20250206,190000,192945140,5770,5770,5770,5770,0
20250206,185900,192945140,5770,5770,5770,5770,0
20250206,185800,192945140,5770,5770,5770,5770,0
20250206,185700,192945140,5770,5770,5770,5770,0
20250206,185600,192945140,5770,5770,5770,5770,0
20250206,185500,192945140,5770,5770,5770,5770,0
20250206,185400,192945140,5770,5770,5770,5770,0
20250206,185300,192945140,5770,5770,5770,5770,0
20250206,185200,192945140,5770,5770,5770,5770,0
20250206,185100,192945140,5770,5770,5770,5770,1338
20250206,185000,192945140,5770,5770,5770,5770,0
20250206,184900,192945140,5770,5770,5770,5770,0
20250206,184800,192945140,5770,5770,5770,5770,0
20250206,184700,192945140,5770,5770,5770,5770,0
20250206,184600,192945140,5770,5770,5770,5770,0
20250206,184500,192945140,5770,5770,5770,5770,0
20250206,184400,192945140,5770,5770,5770,5770,0
20250206,184300,192945140,5770,5770,5770,5770,0
20250206,184200,192945140,5770,5770,5770,5770,0
20250206,184100,192945140,5770,5770,5770,5770,0
20250206,184000,192945140,5770,5770,5770,5770,0
20250206,183900,192945140,5770,5770,5770,5770,0
20250206,183800,192945140,5770,5770,5770,5770,0
20250206,183700,192945140,5770,5770,5770,5770,0
20250206,183600,192945140,5770,5770,5770,5770,0
20250206,183500,192945140,5770,5770,5770,5770,0
20250206,183400,192945140,5770,5770,5770,5770,0
20250206,183300,192945140,5770,5770,5770,5770,0
20250206,183200,192945140,5770,5770,5770,5770,0
20250206,183100,192945140,5770,5770,5770,5770,0
20250206,183000,192945140,5770,5770,5770,5770,0
20250206,182900,192945140,5770,5770,5770,5770,0
20250206,182800,192945140,5770,5770,5770,5770,0
20250206,182700,192945140,5770,5770,5770,5770,0
20250206,182600,192945140,5770,5770,5770,5770,0
20250206,182500,192945140,5770,5770,5770,5770,0
20250206,182400,192945140,5770,5770,5770,5770,0
20250206,182300,192945140,5770,5770,5770,5770,0
20250206,182200,192945140,5770,5770,5770,5770,0
20250206,182100,192945140,5770,5770,5770,5770,1338
20250206,182000,192945140,5770,5770,5770,5770,0
20250206,181900,192945140,5770,5770,5770,5770,0
20250206,181800,192945140,5770,5770,5770,5770,0
20250206,181700,192945140,5770,5770,5770,5770,0
20250206,181600,192945140,5770,5770,5770,5770,0
20250206,181500,192945140,5770,5770,5770,5770,0
20250206,181400,192945140,5770,5770,5770,5770,0
20250206,181300,192945140,5770,5770,5770,5770,0
20250206,181200,192945140,5770,5770,5770,5770,0
20250206,181100,192945140,5770,5770,5770,5770,0
20250206,181000,192945140,5770,5770,5770,5770,0
20250206,180900,192945140,5770,5770,5770,5770,0
20250206,180800,192945140,5770,5770,5770,5770,0
20250206,180700,192945140,5770,5770,5770,5770,0
20250206,180600,192945140,5770,5770,5770,5770,0
20250206,180500,192945140,5770,5770,5770,5770,0
20250206,180400,192945140,5770,5770,5770,5770,0
20250206,180300,192945140,5770,5770,5770,5770,0
20250206,180200,192945140,5770,5770,5770,5770,0
20250206,180100,192945140,5770,5770,5770,5770,0
20250206,180000,192945140,5770,5770,5770,5770,0
20250206,175900,192945140,5770,5770,5770,5770,0
20250206,175800,192945140,5770,5770,5770,5770,0
20250206,175700,192945140,5770,5770,5770,5770,0
20250206,175600,192945140,5770,5770,5770,5770,0
20250206,175500,192945140,5770,5770,5770,5770,0
20250206,175400,192945140,5770,5770,5770,5770,0
20250206,175300,192945140,5770,5770,5770,5770,0
20250206,175200,192945140,5770,5770,5770,5770,0
20250206,175100,192945140,5770,5770,5770,5770,1338
20250206,175000,192945140,5770,5770,5770,5770,0
20250206,174900,192945140,5770,5770,5770,5770,0
20250206,174800,192945140,5770,5770,5770,5770,0
20250206,174700,192945140,5770,5770,5770,5770,0
20250206,174600,192945140,5770,5770,5770,5770,0
20250206,174500,192945140,5770,5770,5770,5770,0
20250206,174400,192945140,5770,5770,5770,5770,0
20250206,174300,192945140,5770,5770,5770,5770,0
20250206,174200,192945140,5770,5770,5770,5770,0
20250206,174100,192945140,5770,5770,5770,5770,0
20250206,174000,192945140,5770,5770,5770,5770,0
20250206,173900,192945140,5770,5770,5770,5770,0
20250206,173800,192945140,5770,5770,5770,5770,0
20250206,173700,192945140,5770,5770,5770,5770,0
20250206,173600,192945140,5770,5770,5770,5770,0
20250206,173500,192945140,5770,5770,5770,5770,0
20250206,173400,192945140,5770,5770,5770,5770,0
20250206,173300,192945140,5770,5770,5770,5770,0
20250206,173200,192945140,5770,5770,5770,5770,0
20250206,173100,192945140,5770,5770,5770,5770,0
20250206,173000,192945140,5770,5770,5770,5770,0
20250206,172900,192945140,5770,5770,5770,5770,0
20250206,172800,192945140,5770,5770,5770,5770,0
20250206,172700,192945140,5770,5770,5770,5770,0
20250206,172600,192945140,5770,5770,5770,5770,0
20250206,172500,192945140,5770,5770,5770,5770,0
20250206,172400,192945140,5770,5770,5770,5770,0
20250206,172300,192945140,5770,5770,5770,5770,0
20250206,172200,192945140,5770,5770,5770,5770,0
20250206,172100,192945140,5770,5770,5770,5770,1338
20250206,172000,192945140,5770,5770,5770,5770,0
20250206,171900,192945140,5770,5770,5770,5770,0
20250206,171800,192945140,5770,5770,5770,5770,0
20250206,171700,192945140,5770,5770,5770,5770,0
20250206,171600,192945140,5770,5770,5770,5770,0
20250206,171500,192945140,5770,5770,5770,5770,0
20250206,171400,192945140,5770,5770,5770,5770,0
20250206,171300,192945140,5770,5770,5770,5770,0
20250206,171200,192945140,5770,5770,5770,5770,0
20250206,171100,192945140,5770,5770,5770,5770,0
20250206,171000,192945140,5770,5770,5770,5770,0
20250206,170900,192945140,5770,5770,5770,5770,0
20250206,170800,192945140,5770,5770,5770,5770,0
20250206,170700,192945140,5770,5770,5770,5770,0
20250206,170600,192945140,5770,5770,5770,5770,0
20250206,170500,192945140,5770,5770,5770,5770,0
20250206,170400,192945140,5770,5770,5770,5770,0
20250206,170300,192945140,5770,5770,5770,5770,0
20250206,170200,192945140,5770,5770,5770,5770,0
20250206,170100,192945140,5770,5770,5770,5770,0
20250206,170000,192945140,5770,5770,5770,5770,0
20250206,165900,192945140,5770,5770,5770,5770,0
20250206,165800,192945140,5770,5770,5770,5770,0
20250206,165700,192945140,5770,5770,5770,5770,0
20250206,165600,192945140,5770,5770,5770,5770,0
20250206,165500,192945140,5770,5770,5770,5770,0
20250206,165400,192945140,5770,5770,5770,5770,0
20250206,165300,192945140,5770,5770,5770,5770,0
20250206,165200,192945140,5770,5770,5770,5770,0
20250206,165100,192945140,5770,5770,5770,5770,1338
20250206,165000,192945140,5770,5770,5770,5770,0
20250206,164900,192945140,5770,5770,5770,5770,0
20250206,164800,192945140,5770,5770,5770,5770,0
20250206,164700,192945140,5770,5770,5770,5770,0
20250206,164600,192945140,5770,5770,5770,5770,0
20250206,164500,192945140,5770,5770,5770,5770,0
20250206,164400,192945140,5770,5770,5770,5770,0
20250206,164300,192945140,5770,5770,5770,5770,0
20250206,164200,192945140,5770,5770,5770,5770,0
20250206,164100,192945140,5770,5770,5770,5770,0
20250206,164000,192945140,5770,5770,5770,5770,0
20250206,163900,192945140,5770,5770,5770,5770,0
20250206,163800,192945140,5770,5770,5770,5770,0
20250206,163700,192945140,5770,5770,5770,5770,0
20250206,163600,192945140,5770,5770,5770,5770,0
20250206,163500,192945140,5770,5770,5770,5770,0
20250206,163400,192945140,5770,5770,5770,5770,0
20250206,163300,192945140,5770,5770,5770,5770,0
20250206,163200,192945140,5770,5770,5770,5770,0
20250206,163100,192945140,5770,5770,5770,5770,0
20250206,163000,192945140,5770,5770,5770,5770,0
20250206,162900,192945140,5770,5770,5770,5770,0
20250206,162800,192945140,5770,5770,5770,5770,0
20250206,162700,192945140,5770,5770,5770,5770,0
20250206,162600,192945140,5770,5770,5770,5770,0
20250206,162500,192945140,5770,5770,5770,5770,0
20250206,162400,192945140,5770,5770,5770,5770,0
20250206,162300,192945140,5770,5770,5770,5770,0
20250206,162200,192945140,5770,5770,5770,5770,0
20250206,162100,192945140,5770,5770,5770,5770,1338
20250206,162000,192945140,5770,5770,5770,5770,0
20250206,161900,192945140,5770,5770,5770,5770,0
20250206,161800,192945140,5770,5770,5770,5770,0
20250206,161700,192945140,5770,5770,5770,5770,0
20250206,161600,192945140,5770,5770,5770,5770,0
20250206,161500,192945140,5770,5770,5770,5770,0
20250206,161400,192945140,5770,5770,5770,5770,0
20250206,161300,192945140,5770,5770,5770,5770,0
20250206,161200,192945140,5770,5770,5770,5770,0
20250206,161100,192945140,5770,5770,5770,5770,0
20250206,161000,192945140,5770,5770,5770,5770,0
20250206,160900,192945140,5770,5770,5770,5770,0
20250206,160800,192945140,5770,5770,5770,5770,0
20250206,160700,192945140,5770,5770,5770,5770,0
20250206,160600,192945140,5770,5770,5770,5770,0
20250206,160500,192945140,5770,5770,5770,5770,0
20250206,160400,192945140,5770,5770,5770,5770,0
20250206,160300,192945140,5770,5770,5770,5770,0
20250206,160200,192945140,5770,5770,5770,5770,0
20250206,160100,192945140,5770,5770,5770,5770,0
20250206,160000,192945140,5770,5770,5770,5770,0
20250206,155900,192945140,5770,5770,5770,5770,0
20250206,155800,192945140,5770,5770,5770,5770,0
20250206,155700,192945140,5770,5770,5770,5770,0
20250206,155600,192945140,5770,5770,5770,5770,0
20250206,155500,192945140,5770,5770,5770,5770,0
20250206,155400,192945140,5770,5770,5770,5770,0
20250206,155300,192945140,5770,5770,5770,5770,0
20250206,155200,192945140,5770,5770,5770,5770,0
20250206,155100,192945140,5770,5770,5770,5770,1338
20250206,155000,192945140,5770,5770,5770,5770,0
20250206,154900,192945140,5770,5770,5770,5770,0
20250206,154800,192945140,5770,5770,5770,5770,0
20250206,154700,192945140,5770,5770,5770,5770,0
20250206,154600,192945140,5770,5770,5770,5770,0
20250206,154500,192945140,5770,5770,5770,5770,0
20250206,154400,192945140,5770,5770,5770,5770,0
20250206,154300,192945140,5770,5770,5770,5770,0
20250206,154200,192945140,5770,5770,5770,5770,0
20250206,154100,192945140,5770,5770,5770,5770,0
20250206,154000,192945140,5770,5770,5770,5770,0
20250206,153900,192945140,5770,5770,5770,5770,0
20250206,153800,192945140,5770,5770,5770,5770,0
20250206,153700,192945140,5770,5770,5770,5770,0
20250206,153600,192945140,5770,5770,5770,5770,0
20250206,153500,192945140,5770,5770,5770,5770,0
20250206,153400,192945140,5770,5770,5770,5770,0
20250206,153300,192945140,5770,5770,5770,5770,0
20250206,153200,192945140,5770,5770,5770,5770,0
20250206,153100,192945140,5770,5770,5770,5770,0
20250206,153000,192945140,5770,5770,5770,5770,1338
20250206,152900,185224880,5770,5770,5770,5770,0
20250206,152800,185224880,5770,5770,5770,5770,0
20250206,152700,185224880,5770,5770,5770,5770,0
20250206,152600,185224880,5770,5770,5770,5770,0
20250206,152500,185224880,5770,5770,5770,5770,0
20250206,152400,185224880,5770,5770,5770,5770,0
20250206,152300,185224880,5770,5770,5770,5770,0
20250206,152200,185224880,5770,5770,5770,5770,0
20250206,152100,185224880,5770,5770,5770,5770,0
20250206,152000,185224880,5770,5770,5770,5770,0
20250206,151900,185224880,5770,5770,5770,5770,87
20250206,151800,184722890,5770,5760,5770,5760,38
20250206,151700,184503730,5760,5760,5760,5760,133
20250206,151600,183737650,5750,5750,5750,5750,0
20250206,151500,183737650,5750,5750,5750,5750,0
20250206,151400,183737650,5750,5750,5750,5750,199
20250206,151300,182593400,5750,5770,5770,5750,471
20250206,151200,179882720,5760,5760,5770,5760,76
20250206,151100,179444870,5770,5770,5770,5770,0
20250206,151000,179444870,5770,5770,5770,5770,0
20250206,150900,179444870,5770,5770,5770,5770,0
20250206,150800,179444870,5770,5770,5770,5770,0
20250206,150700,179444870,5770,5770,5770,5770,0
20250206,150600,179444870,5770,5770,5770,5770,0
20250206,150500,179444870,5770,5770,5770,5770,0
20250206,150400,179444870,5770,5760,5770,5760,5
20250206,150300,179416040,5760,5740,5760,5740,35
20250206,150200,179214580,5770,5770,5770,5760,312
20250206,150100,177415590,5770,5770,5770,5770,10
20250206,150000,177357890,5770,5770,5770,5770,0
20250206,145900,177357890,5770,5770,5770,5770,0
20250206,145800,177357890,5770,5770,5770,5770,607
20250206,145700,173855500,5760,5760,5760,5760,0
20250206,145600,173855500,5760,5760,5760,5760,14
20250206,145500,173774860,5750,5750,5750,5750,1
20250206,145400,173769110,5740,5740,5740,5740,0
20250206,145300,173769110,5740,5740,5740,5740,0
20250206,145200,173769110,5740,5740,5740,5740,0
20250206,145100,173769110,5740,5740,5740,5740,756
20250206,145000,169429670,5740,5760,5770,5740,785
20250206,144900,164913480,5760,5760,5760,5760,0
20250206,144800,164913480,5760,5760,5760,5760,170
20250206,144700,163934280,5770,5770,5770,5770,0
20250206,144600,163934280,5770,5770,5770,5770,0
20250206,144500,163934280,5770,5770,5770,5770,0
20250206,144400,163934280,5770,5770,5770,5770,541
20250206,144300,160812710,5770,5770,5770,5770,0
20250206,144200,160812710,5770,5770,5770,5770,59
20250206,144100,160472280,5760,5760,5760,5760,0
20250206,144000,160472280,5760,5760,5760,5760,0
20250206,143900,160472280,5760,5760,5760,5760,30
20250206,143800,160299480,5760,5760,5760,5760,0
20250206,143700,160299480,5760,5760,5760,5760,500
20250206,143600,157419480,5760,5760,5760,5760,1
20250206,143500,157413720,5760,5760,5760,5760,100
20250206,143400,156837720,5730,5730,5730,5730,252
20250206,143300,155393760,5780,5780,5780,5780,0
20250206,143200,155393760,5780,5780,5780,5780,0
20250206,143100,155393760,5780,5780,5780,5780,0
20250206,143000,155393760,5780,5780,5780,5780,0
20250206,142900,155393760,5780,5780,5780,5780,0
20250206,142800,155393760,5780,5780,5780,5780,0
20250206,142700,155393760,5780,5780,5780,5780,5
20250206,142600,155364860,5780,5780,5780,5780,0
20250206,142500,155364860,5780,5750,5780,5750,150
20250206,142400,154502300,5730,5730,5730,5730,0
20250206,142300,154502300,5730,5730,5730,5730,0
20250206,142200,154502300,5730,5730,5730,5730,0
20250206,142100,154502300,5730,5730,5730,5730,0
20250206,142000,154502300,5730,5730,5730,5730,0
20250206,141900,154502300,5730,5730,5730,5730,1
20250206,141800,154496570,5730,5740,5740,5730,692
20250206,141700,150531380,5740,5740,5740,5740,0
20250206,141600,150531380,5740,5740,5740,5740,0
20250206,141500,150531380,5740,5740,5740,5740,0
20250206,141400,150531380,5740,5740,5740,5740,0
20250206,141300,150531380,5740,5740,5740,5740,0
20250206,141200,150531380,5740,5740,5740,5740,4000
20250206,141100,127571380,5750,5750,5750,5750,12
20250206,141000,127502380,5750,5750,5750,5750,0
20250206,140900,127502380,5750,5750,5750,5750,296
20250206,140800,125800380,5760,5760,5760,5760,56
20250206,140700,125477820,5750,5750,5750,5750,0
20250206,140600,125477820,5750,5750,5750,5750,0
20250206,140500,125477820,5750,5750,5750,5750,1103
20250206,140400,119135570,5740,5740,5740,5740,30
20250206,140300,118963370,5740,5740,5740,5740,30
20250206,140200,118791170,5740,5740,5740,5740,0
20250206,140100,118791170,5740,5740,5740,5740,0
20250206,140000,118791170,5740,5740,5740,5740,0
20250206,135900,118791170,5740,5740,5740,5740,387
20250206,135800,116569790,5750,5750,5750,5750,0
20250206,135700,116569790,5750,5750,5750,5750,0
20250206,135600,116569790,5750,5750,5750,5750,0
20250206,135500,116569790,5750,5750,5750,5750,180
20250206,135400,115534790,5740,5740,5740,5740,20
20250206,135300,115419990,5750,5750,5750,5750,0
20250206,135200,115419990,5750,5750,5750,5750,0
20250206,135100,115419990,5750,5750,5750,5750,0
20250206,135000,115419990,5750,5750,5750,5750,0
20250206,134900,115419990,5750,5750,5750,5750,0
20250206,134800,115419990,5750,5750,5750,5750,0
20250206,134700,115419990,5750,5750,5750,5750,0
20250206,134600,115419990,5750,5750,5750,5750,0
20250206,134500,115419990,5750,5750,5750,5750,0
20250206,134400,115419990,5750,5750,5750,5750,1
20250206,134300,115414240,5740,5740,5740,5740,0
20250206,134200,115414240,5740,5740,5740,5740,0
20250206,134100,115414240,5740,5740,5740,5740,0
20250206,134000,115414240,5740,5750,5750,5740,38
20250206,133900,115196020,5750,5750,5750,5750,0
20250206,133800,115196020,5750,5750,5750,5750,0
20250206,133700,115196020,5750,5750,5750,5750,103
20250206,133600,114603770,5750,5750,5750,5750,0
20250206,133500,114603770,5750,5750,5750,5750,0
20250206,133400,114603770,5750,5750,5750,5750,0
20250206,133300,114603770,5750,5750,5750,5750,0
20250206,133200,114603770,5750,5750,5750,5750,0
20250206,133100,114603770,5750,5750,5750,5750,26
20250206,133000,114454270,5760,5760,5760,5760,1
20250206,132900,114448510,5740,5740,5740,5740,0
20250206,132800,114448510,5740,5740,5740,5740,0
20250206,132700,114448510,5740,5740,5740,5740,0
20250206,132600,114448510,5740,5740,5740,5740,11
20250206,132500,114385370,5740,5740,5740,5740,0
20250206,132400,114385370,5740,5740,5740,5740,159
20250206,132300,113472710,5760,5760,5760,5760,0
20250206,132200,113472710,5760,5760,5760,5760,0
20250206,132100,113472710,5760,5760,5760,5760,0
20250206,132000,113472710,5760,5760,5760,5760,0
20250206,131900,113472710,5760,5760,5760,5760,0
20250206,131800,113472710,5760,5760,5760,5760,0
20250206,131700,113472710,5760,5760,5760,5760,0
20250206,131600,113472710,5760,5760,5760,5760,0
20250206,131500,113472710,5760,5760,5760,5760,0
20250206,131400,113472710,5760,5760,5760,5760,0
20250206,131300,113472710,5760,5760,5760,5760,0
20250206,131200,113472710,5760,5760,5760,5760,0
20250206,131100,113472710,5760,5760,5760,5760,0
20250206,131000,113472710,5760,5760,5760,5760,0
20250206,130900,113472710,5760,5760,5760,5760,0
20250206,130800,113472710,5760,5730,5760,5730,109
20250206,130700,112847870,5760,5760,5760,5760,0
20250206,130600,112847870,5760,5760,5760,5760,0
20250206,130500,112847870,5760,5760,5760,5760,10
20250206,130400,112790270,5760,5760,5760,5760,0
20250206,130300,112790270,5760,5760,5760,5760,0
20250206,130200,112790270,5760,5760,5760,5760,0
20250206,130100,112790270,5760,5760,5760,5760,0
20250206,130000,112790270,5760,5760,5760,5760,0
20250206,125900,112790270,5760,5760,5760,5760,0
20250206,125800,112790270,5760,5760,5760,5760,0
20250206,125700,112790270,5760,5760,5760,5760,0
20250206,125600,112790270,5760,5760,5760,5760,0
20250206,125500,112790270,5760,5760,5760,5760,0
20250206,125400,112790270,5760,5760,5760,5760,0
20250206,125300,112790270,5760,5760,5760,5760,0
20250206,125200,112790270,5760,5760,5760,5760,0
20250206,125100,112790270,5760,5760,5760,5760,0
20250206,125000,112790270,5760,5760,5760,5760,0
20250206,124900,112790270,5760,5760,5760,5760,4
20250206,124800,112767230,5760,5760,5760,5760,10
20250206,124700,112709630,5720,5720,5720,5720,0
20250206,124600,112709630,5720,5720,5720,5720,0
20250206,124500,112709630,5720,5720,5720,5720,0
20250206,124400,112709630,5720,5720,5720,5720,50
20250206,124300,112423630,5720,5720,5720,5720,0
20250206,124200,112423630,5720,5720,5720,5720,0
20250206,124100,112423630,5720,5720,5720,5720,0
20250206,124000,112423630,5720,5720,5720,5720,0
20250206,123900,112423630,5720,5720,5720,5720,0
20250206,123800,112423630,5720,5720,5720,5720,0
20250206,123700,112423630,5720,5720,5720,5720,0
20250206,123600,112423630,5720,5720,5720,5720,0
20250206,123500,112423630,5720,5720,5720,5720,0
20250206,123400,112423630,5720,5720,5720,5720,0
20250206,123300,112423630,5720,5720,5720,5720,660
20250206,123200,108648430,5720,5720,5720,5720,0
20250206,123100,108648430,5720,5720,5720,5720,0
20250206,123000,108648430,5720,5720,5720,5720,0
20250206,122900,108648430,5720,5720,5720,5720,0
20250206,122800,108648430,5720,5730,5730,5720,200
20250206,122700,107503430,5770,5770,5770,5770,9
20250206,122600,107451500,5770,5770,5770,5770,0
20250206,122500,107451500,5770,5770,5770,5770,0
20250206,122400,107451500,5770,5770,5770,5770,0
20250206,122300,107451500,5770,5770,5770,5770,0
20250206,122200,107451500,5770,5770,5770,5770,0
20250206,122100,107451500,5770,5770,5770,5770,0
20250206,122000,107451500,5770,5770,5770,5770,0
20250206,121900,107451500,5770,5770,5770,5770,0
20250206,121800,107451500,5770,5770,5770,5770,0
20250206,121700,107451500,5770,5770,5770,5770,1
20250206,121600,107445730,5720,5720,5720,5720,0
20250206,121500,107445730,5720,5720,5720,5720,0
20250206,121400,107445730,5720,5720,5720,5720,0
20250206,121300,107445730,5720,5720,5720,5720,69
20250206,121200,107051050,5740,5750,5750,5740,195
20250206,121100,105931520,5750,5750,5750,5750,0
20250206,121000,105931520,5750,5750,5750,5750,0
20250206,120900,105931520,5750,5750,5750,5750,0
20250206,120800,105931520,5750,5750,5750,5750,0
20250206,120700,105931520,5750,5750,5750,5750,25
20250206,120600,105787770,5750,5750,5750,5750,0
20250206,120500,105787770,5750,5750,5750,5750,0
20250206,120400,105787770,5750,5750,5750,5750,0
20250206,120300,105787770,5750,5750,5750,5750,0
20250206,120200,105787770,5750,5750,5750,5750,0
20250206,120100,105787770,5750,5750,5750,5750,0
20250206,120000,105787770,5750,5750,5750,5750,0
20250206,115900,105787770,5750,5750,5750,5750,0
20250206,115800,105787770,5750,5750,5750,5750,0
20250206,115700,105787770,5750,5750,5750,5750,0
20250206,115600,105787770,5750,5750,5750,5750,0
20250206,115500,105787770,5750,5750,5750,5750,1
20250206,115400,105782020,5770,5770,5770,5770,0
20250206,115300,105782020,5770,5770,5770,5770,39
20250206,115200,105556990,5770,5770,5770,5770,0
20250206,115100,105556990,5770,5770,5770,5770,0
20250206,115000,105556990,5770,5770,5770,5770,0
20250206,114900,105556990,5770,5770,5770,5770,0
20250206,114800,105556990,5770,5770,5770,5770,0
20250206,114700,105556990,5770,5770,5770,5770,0
20250206,114600,105556990,5770,5770,5770,5770,10
20250206,114500,105499290,5770,5770,5770,5770,0
20250206,114400,105499290,5770,5770,5770,5770,0
20250206,114300,105499290,5770,5770,5770,5770,52
20250206,114200,105199250,5770,5770,5770,5770,0
20250206,114100,105199250,5770,5770,5770,5770,0
20250206,114000,105199250,5770,5770,5770,5770,0
20250206,113900,105199250,5770,5770,5790,5770,688
20250206,113800,101219490,5770,5760,5770,5760,1012
20250206,113700,95387250,5760,5760,5760,5760,0
20250206,113600,95387250,5760,5760,5760,5760,0
20250206,113500,95387250,5760,5760,5760,5760,0
20250206,113400,95387250,5760,5720,5760,5720,1715
20250206,113300,85525730,5720,5720,5720,5720,2
20250206,113200,85514290,5720,5720,5720,5720,821
20250206,113100,80818170,5720,5720,5720,5720,0
20250206,113000,80818170,5720,5720,5720,5720,0
20250206,112900,80818170,5720,5720,5720,5720,0
20250206,112800,80818170,5720,5720,5720,5720,0
20250206,112700,80818170,5720,5720,5720,5720,0
20250206,112600,80818170,5720,5720,5720,5720,0
20250206,112500,80818170,5720,5720,5720,5720,21
20250206,112400,80698050,5730,5730,5730,5730,0
20250206,112300,80698050,5730,5730,5730,5730,50
20250206,112200,80411550,5720,5720,5720,5720,21
20250206,112100,80291430,5710,5710,5710,5710,0
20250206,112000,80291430,5710,5710,5710,5710,0
20250206,111900,80291430,5710,5710,5710,5710,0
20250206,111800,80291430,5710,5710,5710,5710,50
20250206,111700,80005930,5730,5730,5730,5730,0
20250206,111600,80005930,5730,5730,5730,5730,1
20250206,111500,80000200,5710,5710,5710,5710,0
20250206,111400,80000200,5710,5710,5710,5710,0
20250206,111300,80000200,5710,5710,5710,5710,0
20250206,111200,80000200,5710,5710,5710,5710,0
20250206,111100,80000200,5710,5710,5710,5710,0
20250206,111000,80000200,5710,5710,5710,5710,0
20250206,110900,80000200,5710,5710,5710,5710,0
20250206,110800,80000200,5710,5710,5710,5710,0
20250206,110700,80000200,5710,5710,5710,5710,5
20250206,110600,79971650,5710,5710,5710,5710,4
20250206,110500,79948810,5700,5700,5700,5700,0
20250206,110400,79948810,5700,5700,5700,5700,0
20250206,110300,79948810,5700,5700,5700,5700,0
20250206,110200,79948810,5700,5700,5700,5700,0
20250206,110100,79948810,5700,5700,5700,5700,0
20250206,110000,79948810,5700,5700,5700,5700,0
20250206,105900,79948810,5700,5710,5710,5700,524
20250206,105800,76960340,5710,5710,5710,5710,0
20250206,105700,76960340,5710,5710,5710,5710,0
20250206,105600,76960340,5710,5710,5710,5710,0
20250206,105500,76960340,5710,5710,5710,5710,116
20250206,105400,76297980,5710,5710,5710,5710,0
20250206,105300,76297980,5710,5710,5710,5710,0
20250206,105200,76297980,5710,5720,5720,5710,80
20250206,105100,75840390,5740,5740,5740,5740,0
20250206,105000,75840390,5740,5740,5740,5740,0
20250206,104900,75840390,5740,5740,5740,5740,1
20250206,104800,75834650,5730,5730,5730,5730,0
20250206,104700,75834650,5730,5730,5730,5730,0
20250206,104600,75834650,5730,5730,5730,5730,375
20250206,104500,73685900,5730,5730,5730,5730,0
20250206,104400,73685900,5730,5730,5730,5730,0
20250206,104300,73685900,5730,5730,5730,5730,0
20250206,104200,73685900,5730,5730,5730,5730,1
20250206,104100,73680170,5720,5720,5720,5720,0
20250206,104000,73680170,5720,5720,5720,5720,0
20250206,103900,73680170,5720,5720,5720,5720,0
20250206,103800,73680170,5720,5720,5720,5720,0
20250206,103700,73680170,5720,5720,5720,5720,0
20250206,103600,73680170,5720,5720,5720,5720,0
20250206,103500,73680170,5720,5720,5720,5720,0
20250206,103400,73680170,5720,5720,5720,5720,0
20250206,103300,73680170,5720,5720,5720,5720,100
20250206,103200,73108170,5710,5710,5710,5710,131
20250206,103100,72360160,5710,5710,5710,5710,0
20250206,103000,72360160,5710,5710,5710,5710,0
20250206,102900,72360160,5710,5710,5710,5710,0
20250206,102800,72360160,5710,5710,5710,5710,0
20250206,102700,72360160,5710,5710,5710,5710,0
20250206,102600,72360160,5710,5710,5710,5710,0
20250206,102500,72360160,5710,5710,5710,5710,90
20250206,102400,71846260,5710,5710,5710,5710,0
20250206,102300,71846260,5710,5710,5710,5710,362
20250206,102200,69779240,5700,5710,5710,5700,999
20250206,102100,64075450,5710,5720,5720,5710,967
20250206,102000,58550730,5720,5720,5720,5720,0
20250206,101900,58550730,5720,5730,5730,5720,1214
20250206,101800,51602690,5730,5740,5740,5730,110
20250206,101700,50972140,5740,5740,5740,5740,38
20250206,101600,50754020,5740,5740,5740,5740,48
20250206,101500,50478500,5740,5740,5740,5740,22
20250206,101400,50352220,5740,5740,5740,5740,23
20250206,101300,50220200,5740,5740,5740,5740,0
20250206,101200,50220200,5740,5740,5740,5740,32
20250206,101100,50036520,5740,5740,5740,5740,0
20250206,101000,50036520,5740,5740,5740,5740,0
20250206,100900,50036520,5740,5740,5740,5740,0
20250206,100800,50036520,5740,5740,5740,5740,244
20250206,100700,48635960,5750,5750,5750,5750,200
20250206,100600,47485960,5750,5750,5750,5750,0
20250206,100500,47485960,5750,5750,5750,5750,2
20250206,100400,47474460,5740,5740,5740,5740,0
20250206,100300,47474460,5740,5740,5740,5740,0
20250206,100200,47474460,5740,5740,5740,5740,420
20250206,100100,45063660,5740,5740,5740,5740,43
20250206,100000,44816840,5740,5740,5740,5740,257
20250206,095900,43341660,5740,5750,5750,5740,503
20250206,095800,40454430,5750,5750,5750,5750,0
20250206,095700,40454430,5750,5750,5750,5750,0
20250206,095600,40454430,5750,5750,5750,5750,0
20250206,095500,40454430,5750,5750,5750,5750,142
20250206,095400,39637930,5750,5750,5750,5750,0
20250206,095300,39637930,5750,5750,5750,5750,0
20250206,095200,39637930,5750,5750,5750,5750,60
20250206,095100,39292930,5740,5740,5740,5740,0
20250206,095000,39292930,5740,5740,5740,5740,1604
20250206,094900,30085970,5740,5740,5740,5740,0
20250206,094800,30085970,5740,5740,5740,5740,0
20250206,094700,30085970,5740,5750,5750,5740,68
20250206,094600,29695050,5760,5770,5770,5760,36
20250206,094500,29487680,5770,5770,5770,5770,12
20250206,094400,29418440,5770,5750,5770,5750,63
20250206,094300,29055460,5750,5750,5760,5750,146
20250206,094200,28215900,5750,5750,5750,5750,1
20250206,094100,28210150,5750,5750,5750,5750,112
20250206,094000,27566150,5750,5750,5750,5750,0
20250206,093900,27566150,5750,5740,5750,5740,4
20250206,093800,27543180,5760,5760,5760,5760,2
20250206,093700,27531660,5740,5760,5760,5740,411
20250206,093600,25170110,5760,5760,5770,5750,64
20250206,093500,24801640,5760,5760,5760,5760,684
20250206,093400,20861800,5760,5760,5760,5760,0
20250206,093300,20861800,5760,5760,5760,5760,0
20250206,093200,20861800,5760,5770,5790,5760,116
20250206,093100,20192550,5770,5770,5770,5770,108
20250206,093000,19569390,5800,5800,5800,5800,6
20250206,092900,19534590,5760,5760,5760,5760,0
20250206,092800,19534590,5760,5790,5790,5760,679
20250206,092700,15618110,5850,5790,5850,5790,300
20250206,092600,13871720,5770,5770,5770,5770,0
20250206,092500,13871720,5770,5770,5770,5770,300
20250206,092400,12140720,5770,5770,5770,5770,186
20250206,092300,11067500,5790,5790,5790,5790,1
20250206,092200,11061710,5790,5790,5790,5790,103
20250206,092100,10465340,5790,5790,5790,5790,25
20250206,092000,10320590,5830,5830,5830,5830,0
20250206,091900,10320590,5830,5830,5830,5830,1
20250206,091800,10314760,5830,5830,5830,5830,1
20250206,091700,10308930,5840,5780,5840,5780,274
20250206,091600,8724300,5780,5770,5780,5770,56
20250206,091500,8401170,5770,5770,5770,5770,0
20250206,091400,8401170,5770,5770,5770,5770,0
20250206,091300,8401170,5770,5790,5790,5770,227
20250206,091200,7089300,5790,5790,5790,5790,100
20250206,091100,6510300,5790,5790,5790,5790,0
20250206,091000,6510300,5790,5790,5790,5790,0
20250206,090900,6510300,5790,5790,5790,5790,0
20250206,090800,6510300,5790,5790,5790,5790,0
20250206,090700,6510300,5790,5810,5810,5790,689
20250206,090600,2517760,5820,5820,5820,5820,10
20250206,090500,2459560,5820,5840,5840,5820,347
20250206,090400,439220,5840,5840,5840,5840,6
20250206,090300,404180,5840,5850,5850,5840,5
20250206,090200,374960,5860,5860,5860,5860,20
20250206,090100,257760,5860,5860,5860,5860,34
20250206,090000,58520,5860,5850,5860,5850,10