KissMeData/048430/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193100,271656000,8230,8230,8230,8230,786
20250206,193000,271656000,8230,8230,8230,8230,0
20250206,192900,271656000,8230,8230,8230,8230,0
20250206,192800,271656000,8230,8230,8230,8230,0
20250206,192700,271656000,8230,8230,8230,8230,0
20250206,192600,271656000,8230,8230,8230,8230,0
20250206,192500,271656000,8230,8230,8230,8230,0
20250206,192400,271656000,8230,8230,8230,8230,0
20250206,192300,271656000,8230,8230,8230,8230,0
20250206,192200,271656000,8230,8230,8230,8230,0
20250206,192100,271656000,8230,8230,8230,8230,0
20250206,192000,271656000,8230,8230,8230,8230,0
20250206,191900,271656000,8230,8230,8230,8230,0
20250206,191800,271656000,8230,8230,8230,8230,0
20250206,191700,271656000,8230,8230,8230,8230,0
20250206,191600,271656000,8230,8230,8230,8230,0
20250206,191500,271656000,8230,8230,8230,8230,0
20250206,191400,271656000,8230,8230,8230,8230,0
20250206,191300,271656000,8230,8230,8230,8230,0
20250206,191200,271656000,8230,8230,8230,8230,0
20250206,191100,271656000,8230,8230,8230,8230,0
20250206,191000,271656000,8230,8230,8230,8230,0
20250206,190900,271656000,8230,8230,8230,8230,0
20250206,190800,271656000,8230,8230,8230,8230,0
20250206,190700,271656000,8230,8230,8230,8230,0
20250206,190600,271656000,8230,8230,8230,8230,0
20250206,190500,271656000,8230,8230,8230,8230,0
20250206,190400,271656000,8230,8230,8230,8230,0
20250206,190300,271656000,8230,8230,8230,8230,0
20250206,190200,271656000,8230,8230,8230,8230,0
20250206,190100,271656000,8230,8230,8230,8230,786
20250206,190000,271656000,8230,8230,8230,8230,0
20250206,185900,271656000,8230,8230,8230,8230,0
20250206,185800,271656000,8230,8230,8230,8230,0
20250206,185700,271656000,8230,8230,8230,8230,0
20250206,185600,271656000,8230,8230,8230,8230,0
20250206,185500,271656000,8230,8230,8230,8230,0
20250206,185400,271656000,8230,8230,8230,8230,0
20250206,185300,271656000,8230,8230,8230,8230,0
20250206,185200,271656000,8230,8230,8230,8230,0
20250206,185100,271656000,8230,8230,8230,8230,0
20250206,185000,271656000,8230,8230,8230,8230,0
20250206,184900,271656000,8230,8230,8230,8230,0
20250206,184800,271656000,8230,8230,8230,8230,0
20250206,184700,271656000,8230,8230,8230,8230,0
20250206,184600,271656000,8230,8230,8230,8230,0
20250206,184500,271656000,8230,8230,8230,8230,0
20250206,184400,271656000,8230,8230,8230,8230,0
20250206,184300,271656000,8230,8230,8230,8230,0
20250206,184200,271656000,8230,8230,8230,8230,0
20250206,184100,271656000,8230,8230,8230,8230,0
20250206,184000,271656000,8230,8230,8230,8230,0
20250206,183900,271656000,8230,8230,8230,8230,0
20250206,183800,271656000,8230,8230,8230,8230,0
20250206,183700,271656000,8230,8230,8230,8230,0
20250206,183600,271656000,8230,8230,8230,8230,0
20250206,183500,271656000,8230,8230,8230,8230,0
20250206,183400,271656000,8230,8230,8230,8230,0
20250206,183300,271656000,8230,8230,8230,8230,0
20250206,183200,271656000,8230,8230,8230,8230,0
20250206,183100,271656000,8230,8230,8230,8230,786
20250206,183000,271656000,8230,8230,8230,8230,0
20250206,182900,271656000,8230,8230,8230,8230,0
20250206,182800,271656000,8230,8230,8230,8230,0
20250206,182700,271656000,8230,8230,8230,8230,0
20250206,182600,271656000,8230,8230,8230,8230,0
20250206,182500,271656000,8230,8230,8230,8230,0
20250206,182400,271656000,8230,8230,8230,8230,0
20250206,182300,271656000,8230,8230,8230,8230,0
20250206,182200,271656000,8230,8230,8230,8230,0
20250206,182100,271656000,8230,8230,8230,8230,0
20250206,182000,271656000,8230,8230,8230,8230,0
20250206,181900,271656000,8230,8230,8230,8230,0
20250206,181800,271656000,8230,8230,8230,8230,0
20250206,181700,271656000,8230,8230,8230,8230,0
20250206,181600,271656000,8230,8230,8230,8230,0
20250206,181500,271656000,8230,8230,8230,8230,0
20250206,181400,271656000,8230,8230,8230,8230,0
20250206,181300,271656000,8230,8230,8230,8230,0
20250206,181200,271656000,8230,8230,8230,8230,0
20250206,181100,271656000,8230,8230,8230,8230,0
20250206,181000,271656000,8230,8230,8230,8230,0
20250206,180900,271656000,8230,8230,8230,8230,0
20250206,180800,271656000,8230,8230,8230,8230,0
20250206,180700,271656000,8230,8230,8230,8230,0
20250206,180600,271656000,8230,8230,8230,8230,0
20250206,180500,271656000,8230,8230,8230,8230,0
20250206,180400,271656000,8230,8230,8230,8230,0
20250206,180300,271656000,8230,8230,8230,8230,0
20250206,180200,271656000,8230,8230,8230,8230,0
20250206,180100,271656000,8230,8230,8230,8230,786
20250206,180000,271656000,8230,8230,8230,8230,0
20250206,175900,271656000,8230,8230,8230,8230,0
20250206,175800,271656000,8230,8230,8230,8230,0
20250206,175700,271656000,8230,8230,8230,8230,0
20250206,175600,271656000,8230,8230,8230,8230,0
20250206,175500,271656000,8230,8230,8230,8230,0
20250206,175400,271656000,8230,8230,8230,8230,0
20250206,175300,271656000,8230,8230,8230,8230,0
20250206,175200,271656000,8230,8230,8230,8230,0
20250206,175100,271656000,8230,8230,8230,8230,0
20250206,175000,271656000,8230,8230,8230,8230,0
20250206,174900,271656000,8230,8230,8230,8230,0
20250206,174800,271656000,8230,8230,8230,8230,0
20250206,174700,271656000,8230,8230,8230,8230,0
20250206,174600,271656000,8230,8230,8230,8230,0
20250206,174500,271656000,8230,8230,8230,8230,0
20250206,174400,271656000,8230,8230,8230,8230,0
20250206,174300,271656000,8230,8230,8230,8230,0
20250206,174200,271656000,8230,8230,8230,8230,0
20250206,174100,271656000,8230,8230,8230,8230,0
20250206,174000,271656000,8230,8230,8230,8230,0
20250206,173900,271656000,8230,8230,8230,8230,0
20250206,173800,271656000,8230,8230,8230,8230,0
20250206,173700,271656000,8230,8230,8230,8230,0
20250206,173600,271656000,8230,8230,8230,8230,0
20250206,173500,271656000,8230,8230,8230,8230,0
20250206,173400,271656000,8230,8230,8230,8230,0
20250206,173300,271656000,8230,8230,8230,8230,0
20250206,173200,271656000,8230,8230,8230,8230,0
20250206,173100,271656000,8230,8230,8230,8230,786
20250206,173000,271656000,8230,8230,8230,8230,0
20250206,172900,271656000,8230,8230,8230,8230,0
20250206,172800,271656000,8230,8230,8230,8230,0
20250206,172700,271656000,8230,8230,8230,8230,0
20250206,172600,271656000,8230,8230,8230,8230,0
20250206,172500,271656000,8230,8230,8230,8230,0
20250206,172400,271656000,8230,8230,8230,8230,0
20250206,172300,271656000,8230,8230,8230,8230,0
20250206,172200,271656000,8230,8230,8230,8230,0
20250206,172100,271656000,8230,8230,8230,8230,0
20250206,172000,271656000,8230,8230,8230,8230,0
20250206,171900,271656000,8230,8230,8230,8230,0
20250206,171800,271656000,8230,8230,8230,8230,0
20250206,171700,271656000,8230,8230,8230,8230,0
20250206,171600,271656000,8230,8230,8230,8230,0
20250206,171500,271656000,8230,8230,8230,8230,0
20250206,171400,271656000,8230,8230,8230,8230,0
20250206,171300,271656000,8230,8230,8230,8230,0
20250206,171200,271656000,8230,8230,8230,8230,0
20250206,171100,271656000,8230,8230,8230,8230,0
20250206,171000,271656000,8230,8230,8230,8230,0
20250206,170900,271656000,8230,8230,8230,8230,0
20250206,170800,271656000,8230,8230,8230,8230,0
20250206,170700,271656000,8230,8230,8230,8230,0
20250206,170600,271656000,8230,8230,8230,8230,0
20250206,170500,271656000,8230,8230,8230,8230,0
20250206,170400,271656000,8230,8230,8230,8230,0
20250206,170300,271656000,8230,8230,8230,8230,0
20250206,170200,271656000,8230,8230,8230,8230,0
20250206,170100,271656000,8230,8230,8230,8230,786
20250206,170000,271656000,8230,8230,8230,8230,0
20250206,165900,271656000,8230,8230,8230,8230,0
20250206,165800,271656000,8230,8230,8230,8230,0
20250206,165700,271656000,8230,8230,8230,8230,0
20250206,165600,271656000,8230,8230,8230,8230,0
20250206,165500,271656000,8230,8230,8230,8230,0
20250206,165400,271656000,8230,8230,8230,8230,0
20250206,165300,271656000,8230,8230,8230,8230,0
20250206,165200,271656000,8230,8230,8230,8230,0
20250206,165100,271656000,8230,8230,8230,8230,0
20250206,165000,271656000,8230,8230,8230,8230,0
20250206,164900,271656000,8230,8230,8230,8230,0
20250206,164800,271656000,8230,8230,8230,8230,0
20250206,164700,271656000,8230,8230,8230,8230,0
20250206,164600,271656000,8230,8230,8230,8230,0
20250206,164500,271656000,8230,8230,8230,8230,0
20250206,164400,271656000,8230,8230,8230,8230,0
20250206,164300,271656000,8230,8230,8230,8230,0
20250206,164200,271656000,8230,8230,8230,8230,0
20250206,164100,271656000,8230,8230,8230,8230,0
20250206,164000,271656000,8230,8230,8230,8230,0
20250206,163900,271656000,8230,8230,8230,8230,0
20250206,163800,271656000,8230,8230,8230,8230,0
20250206,163700,271656000,8230,8230,8230,8230,0
20250206,163600,271656000,8230,8230,8230,8230,0
20250206,163500,271656000,8230,8230,8230,8230,0
20250206,163400,271656000,8230,8230,8230,8230,0
20250206,163300,271656000,8230,8230,8230,8230,0
20250206,163200,271656000,8230,8230,8230,8230,0
20250206,163100,271656000,8230,8230,8230,8230,786
20250206,163000,271656000,8230,8230,8230,8230,0
20250206,162900,271656000,8230,8230,8230,8230,0
20250206,162800,271656000,8230,8230,8230,8230,0
20250206,162700,271656000,8230,8230,8230,8230,0
20250206,162600,271656000,8230,8230,8230,8230,0
20250206,162500,271656000,8230,8230,8230,8230,0
20250206,162400,271656000,8230,8230,8230,8230,0
20250206,162300,271656000,8230,8230,8230,8230,0
20250206,162200,271656000,8230,8230,8230,8230,0
20250206,162100,271656000,8230,8230,8230,8230,0
20250206,162000,271656000,8230,8230,8230,8230,0
20250206,161900,271656000,8230,8230,8230,8230,0
20250206,161800,271656000,8230,8230,8230,8230,0
20250206,161700,271656000,8230,8230,8230,8230,0
20250206,161600,271656000,8230,8230,8230,8230,0
20250206,161500,271656000,8230,8230,8230,8230,0
20250206,161400,271656000,8230,8230,8230,8230,0
20250206,161300,271656000,8230,8230,8230,8230,0
20250206,161200,271656000,8230,8230,8230,8230,0
20250206,161100,271656000,8230,8230,8230,8230,0
20250206,161000,271656000,8230,8230,8230,8230,0
20250206,160900,271656000,8230,8230,8230,8230,0
20250206,160800,271656000,8230,8230,8230,8230,0
20250206,160700,271656000,8230,8230,8230,8230,0
20250206,160600,271656000,8230,8230,8230,8230,0
20250206,160500,271656000,8230,8230,8230,8230,0
20250206,160400,271656000,8230,8230,8230,8230,0
20250206,160300,271656000,8230,8230,8230,8230,0
20250206,160200,271656000,8230,8230,8230,8230,0
20250206,160100,271656000,8230,8230,8230,8230,786
20250206,160000,271656000,8230,8230,8230,8230,0
20250206,155900,271656000,8230,8230,8230,8230,0
20250206,155800,271656000,8230,8230,8230,8230,0
20250206,155700,271656000,8230,8230,8230,8230,0
20250206,155600,271656000,8230,8230,8230,8230,0
20250206,155500,271656000,8230,8230,8230,8230,0
20250206,155400,271656000,8230,8230,8230,8230,0
20250206,155300,271656000,8230,8230,8230,8230,0
20250206,155200,271656000,8230,8230,8230,8230,0
20250206,155100,271656000,8230,8230,8230,8230,0
20250206,155000,271656000,8230,8230,8230,8230,0
20250206,154900,271656000,8230,8230,8230,8230,0
20250206,154800,271656000,8230,8230,8230,8230,0
20250206,154700,271656000,8230,8230,8230,8230,0
20250206,154600,271656000,8230,8230,8230,8230,0
20250206,154500,271656000,8230,8230,8230,8230,0
20250206,154400,271656000,8230,8230,8230,8230,0
20250206,154300,271656000,8230,8230,8230,8230,0
20250206,154200,271656000,8230,8230,8230,8230,0
20250206,154100,271656000,8230,8230,8230,8230,0
20250206,154000,271656000,8230,8230,8230,8230,0
20250206,153900,271656000,8230,8230,8230,8230,0
20250206,153800,271656000,8230,8230,8230,8230,0
20250206,153700,271656000,8230,8230,8230,8230,0
20250206,153600,271656000,8230,8230,8230,8230,0
20250206,153500,271656000,8230,8230,8230,8230,0
20250206,153400,271656000,8230,8230,8230,8230,0
20250206,153300,271656000,8230,8230,8230,8230,0
20250206,153200,271656000,8230,8230,8230,8230,0
20250206,153100,271656000,8230,8230,8230,8230,786
20250206,153000,271656000,8230,8230,8230,8230,786
20250206,152900,265187220,8230,8230,8230,8230,0
20250206,152800,265187220,8230,8230,8230,8230,0
20250206,152700,265187220,8230,8230,8230,8230,0
20250206,152600,265187220,8230,8230,8230,8230,0
20250206,152500,265187220,8230,8230,8230,8230,0
20250206,152400,265187220,8230,8230,8230,8230,0
20250206,152300,265187220,8230,8230,8230,8230,0
20250206,152200,265187220,8230,8230,8230,8230,0
20250206,152100,265187220,8230,8230,8230,8230,0
20250206,152000,265187220,8230,8230,8230,8230,0
20250206,151900,265187220,8230,8230,8250,8230,8
20250206,151800,265121360,8250,8230,8250,8230,44
20250206,151700,264759220,8260,8260,8260,8260,0
20250206,151600,264759220,8260,8260,8260,8260,0
20250206,151500,264759220,8260,8260,8260,8260,0
20250206,151400,264759220,8260,8260,8260,8260,0
20250206,151300,264759220,8260,8260,8260,8260,0
20250206,151200,264759220,8260,8230,8260,8220,373
20250206,151100,261690510,8270,8270,8270,8270,0
20250206,151000,261690510,8270,8270,8270,8270,0
20250206,150900,261690510,8270,8270,8270,8270,0
20250206,150800,261690510,8270,8270,8270,8270,0
20250206,150700,261690510,8270,8270,8270,8270,0
20250206,150600,261690510,8270,8270,8270,8270,0
20250206,150500,261690510,8270,8270,8270,8270,0
20250206,150400,261690510,8270,8270,8270,8270,0
20250206,150300,261690510,8270,8270,8270,8270,0
20250206,150200,261690510,8270,8270,8270,8270,0
20250206,150100,261690510,8270,8270,8270,8270,0
20250206,150000,261690510,8270,8270,8270,8270,0
20250206,145900,261690510,8270,8270,8270,8270,0
20250206,145800,261690510,8270,8270,8270,8270,0
20250206,145700,261690510,8270,8270,8270,8270,0
20250206,145600,261690510,8270,8270,8270,8270,0
20250206,145500,261690510,8270,8270,8270,8270,1
20250206,145400,261682240,8230,8230,8230,8230,2
20250206,145300,261665780,8270,8270,8270,8270,7
20250206,145200,261607890,8270,8250,8270,8220,441
20250206,145100,257975160,8250,8250,8250,8250,0
20250206,145000,257975160,8250,8250,8250,8250,10
20250206,144900,257892660,8240,8240,8240,8240,0
20250206,144800,257892660,8240,8240,8240,8240,0
20250206,144700,257892660,8240,8240,8240,8240,1
20250206,144600,257884420,8280,8280,8280,8280,2
20250206,144500,257867860,8240,8240,8240,8240,0
20250206,144400,257867860,8240,8240,8240,8240,51
20250206,144300,257447620,8240,8270,8280,8240,21
20250206,144200,257273880,8240,8240,8240,8240,1
20250206,144100,257265640,8280,8280,8280,8280,0
20250206,144000,257265640,8280,8280,8280,8280,59
20250206,143900,256777120,8240,8240,8240,8240,0
20250206,143800,256777120,8240,8240,8240,8240,1
20250206,143700,256768880,8240,8240,8240,8240,3
20250206,143600,256744160,8280,8280,8280,8280,0
20250206,143500,256744160,8280,8280,8280,8280,1
20250206,143400,256735880,8280,8280,8280,8280,1
20250206,143300,256727600,8240,8240,8240,8240,1
20250206,143200,256719360,8280,8280,8280,8280,2
20250206,143100,256702800,8280,8280,8280,8280,0
20250206,143000,256702800,8280,8280,8280,8280,1
20250206,142900,256694520,8290,8260,8290,8260,130
20250206,142800,255619540,8260,8260,8260,8260,0
20250206,142700,255619540,8260,8260,8260,8260,1
20250206,142600,255611280,8250,8250,8250,8250,120
20250206,142500,254621280,8250,8250,8250,8250,0
20250206,142400,254621280,8250,8250,8250,8250,0
20250206,142300,254621280,8250,8250,8250,8250,0
20250206,142200,254621280,8250,8250,8250,8250,0
20250206,142100,254621280,8250,8250,8250,8250,0
20250206,142000,254621280,8250,8260,8260,8240,30
20250206,141900,254373780,8270,8270,8270,8270,0
20250206,141800,254373780,8270,8270,8270,8270,0
20250206,141700,254373780,8270,8270,8270,8270,0
20250206,141600,254373780,8270,8270,8270,8270,0
20250206,141500,254373780,8270,8260,8270,8260,70
20250206,141400,253795530,8260,8260,8260,8260,198
20250206,141300,252160050,8260,8260,8260,8260,2
20250206,141200,252143530,8250,8250,8250,8250,78
20250206,141100,251500030,8250,8250,8250,8250,0
20250206,141000,251500030,8250,8250,8250,8250,0
20250206,140900,251500030,8250,8210,8250,8210,541
20250206,140800,247058380,8220,8270,8270,8220,373
20250206,140700,243990660,8240,8240,8240,8240,0
20250206,140600,243990660,8240,8240,8240,8240,187
20250206,140500,242449780,8270,8270,8270,8270,0
20250206,140400,242449780,8270,8270,8270,8270,0
20250206,140300,242449780,8270,8270,8270,8270,1
20250206,140200,242441510,8240,8240,8240,8240,173
20250206,140100,241015990,8290,8290,8290,8290,0
20250206,140000,241015990,8290,8260,8290,8260,42
20250206,135900,240669000,8260,8260,8260,8260,0
20250206,135800,240669000,8260,8260,8260,8260,86
20250206,135700,239958640,8260,8260,8260,8260,0
20250206,135600,239958640,8260,8260,8260,8260,0
20250206,135500,239958640,8260,8260,8260,8260,0
20250206,135400,239958640,8260,8260,8260,8260,0
20250206,135300,239958640,8260,8260,8260,8260,0
20250206,135200,239958640,8260,8260,8260,8260,0
20250206,135100,239958640,8260,8260,8260,8260,0
20250206,135000,239958640,8260,8260,8260,8260,0
20250206,134900,239958640,8260,8260,8260,8260,0
20250206,134800,239958640,8260,8260,8260,8260,10
20250206,134700,239876040,8260,8260,8260,8260,0
20250206,134600,239876040,8260,8260,8260,8260,0
20250206,134500,239876040,8260,8260,8260,8260,0
20250206,134400,239876040,8260,8260,8260,8260,0
20250206,134300,239876040,8260,8260,8260,8260,0
20250206,134200,239876040,8260,8260,8260,8260,0
20250206,134100,239876040,8260,8260,8260,8260,101
20250206,134000,239041780,8260,8260,8260,8260,20
20250206,133900,238876580,8260,8260,8260,8260,0
20250206,133800,238876580,8260,8260,8260,8260,0
20250206,133700,238876580,8260,8260,8260,8260,0
20250206,133600,238876580,8260,8260,8260,8260,30
20250206,133500,238628780,8260,8260,8260,8260,0
20250206,133400,238628780,8260,8260,8260,8260,0
20250206,133300,238628780,8260,8260,8260,8260,0
20250206,133200,238628780,8260,8260,8260,8260,1
20250206,133100,238620520,8260,8260,8260,8260,0
20250206,133000,238620520,8260,8260,8260,8260,0
20250206,132900,238620520,8260,8260,8260,8260,0
20250206,132800,238620520,8260,8260,8260,8260,1
20250206,132700,238612260,8240,8250,8250,8240,20
20250206,132600,238447430,8260,8260,8260,8260,0
20250206,132500,238447430,8260,8260,8260,8260,0
20250206,132400,238447430,8260,8250,8260,8240,12
20250206,132300,238348430,8260,8260,8260,8260,2
20250206,132200,238331910,8260,8260,8260,8260,0
20250206,132100,238331910,8260,8260,8260,8260,0
20250206,132000,238331910,8260,8260,8260,8260,0
20250206,131900,238331910,8260,8260,8260,8260,0
20250206,131800,238331910,8260,8260,8260,8260,0
20250206,131700,238331910,8260,8260,8260,8260,0
20250206,131600,238331910,8260,8260,8260,8260,0
20250206,131500,238331910,8260,8260,8260,8260,0
20250206,131400,238331910,8260,8260,8260,8260,0
20250206,131300,238331910,8260,8260,8260,8260,0
20250206,131200,238331910,8260,8260,8260,8260,0
20250206,131100,238331910,8260,8260,8260,8260,0
20250206,131000,238331910,8260,8260,8260,8260,0
20250206,130900,238331910,8260,8260,8260,8260,0
20250206,130800,238331910,8260,8260,8260,8260,1
20250206,130700,238323650,8220,8230,8260,8220,321
20250206,130600,235684680,8260,8260,8260,8260,0
20250206,130500,235684680,8260,8260,8260,8260,0
20250206,130400,235684680,8260,8260,8260,8260,0
20250206,130300,235684680,8260,8260,8260,8260,0
20250206,130200,235684680,8260,8260,8260,8260,0
20250206,130100,235684680,8260,8260,8260,8260,0
20250206,130000,235684680,8260,8260,8260,8260,0
20250206,125900,235684680,8260,8260,8260,8260,0
20250206,125800,235684680,8260,8260,8260,8260,0
20250206,125700,235684680,8260,8260,8260,8260,0
20250206,125600,235684680,8260,8260,8260,8260,104
20250206,125500,234825640,8260,8260,8260,8260,0
20250206,125400,234825640,8260,8220,8260,8220,45
20250206,125300,234455700,8260,8260,8260,8260,1
20250206,125200,234447440,8260,8260,8260,8260,50
20250206,125100,234034440,8260,8260,8260,8260,0
20250206,125000,234034440,8260,8240,8260,8240,20
20250206,124900,233869600,8240,8210,8240,8200,1201
20250206,124800,224020170,8270,8270,8270,8270,0
20250206,124700,224020170,8270,8220,8270,8200,1895
20250206,124600,208476070,8270,8270,8270,8270,0
20250206,124500,208476070,8270,8270,8270,8270,1
20250206,124400,208467800,8270,8270,8270,8270,0
20250206,124300,208467800,8270,8270,8270,8270,50
20250206,124200,208054300,8270,8270,8270,8270,0
20250206,124100,208054300,8270,8270,8270,8270,0
20250206,124000,208054300,8270,8270,8270,8270,1
20250206,123900,208046030,8270,8270,8270,8270,0
20250206,123800,208046030,8270,8270,8270,8270,0
20250206,123700,208046030,8270,8270,8270,8270,10
20250206,123600,207963330,8270,8270,8270,8270,0
20250206,123500,207963330,8270,8270,8270,8270,0
20250206,123400,207963330,8270,8270,8270,8270,0
20250206,123300,207963330,8270,8270,8270,8270,0
20250206,123200,207963330,8270,8230,8270,8230,434
20250206,123100,204391470,8270,8270,8270,8270,0
20250206,123000,204391470,8270,8270,8270,8270,1
20250206,122900,204383200,8270,8270,8270,8270,0
20250206,122800,204383200,8270,8270,8270,8270,0
20250206,122700,204383200,8270,8270,8270,8270,0
20250206,122600,204383200,8270,8270,8270,8270,0
20250206,122500,204383200,8270,8270,8270,8270,7
20250206,122400,204325310,8270,8270,8270,8270,1
20250206,122300,204317040,8230,8230,8270,8230,119
20250206,122200,203337630,8240,8240,8240,8240,673
20250206,122100,197792110,8270,8270,8270,8270,1
20250206,122000,197783840,8270,8250,8270,8250,200
20250206,121900,196133820,8270,8270,8270,8270,1
20250206,121800,196125550,8270,8270,8270,8270,0
20250206,121700,196125550,8270,8270,8270,8270,1
20250206,121600,196117280,8270,8270,8270,8270,1
20250206,121500,196109010,8270,8270,8270,8270,0
20250206,121400,196109010,8270,8270,8270,8270,300
20250206,121300,193628010,8270,8260,8270,8260,173
20250206,121200,192199020,8250,8260,8260,8250,242
20250206,121100,190201280,8260,8250,8260,8230,367
20250206,121000,187175190,8260,8260,8260,8260,20
20250206,120900,187009990,8260,8260,8260,8260,0
20250206,120800,187009990,8260,8260,8260,8260,1
20250206,120700,187001730,8230,8230,8230,8230,95
20250206,120600,186219880,8270,8270,8270,8270,1
20250206,120500,186211610,8270,8270,8270,8270,1
20250206,120400,186203340,8280,8280,8280,8280,1
20250206,120300,186195060,8280,8280,8280,8280,0
20250206,120200,186195060,8280,8280,8280,8280,0
20250206,120100,186195060,8280,8230,8280,8230,330
20250206,120000,183479110,8290,8250,8290,8240,492
20250206,115900,179421980,8290,8270,8290,8270,2
20250206,115800,179405420,8250,8250,8250,8250,820
20250206,115700,172640420,8250,8300,8300,8250,996
20250206,115600,164415880,8270,8270,8270,8270,50
20250206,115500,164002380,8300,8300,8300,8300,0
20250206,115400,164002380,8300,8300,8300,8300,11
20250206,115300,163911080,8300,8300,8300,8300,1
20250206,115200,163902780,8300,8300,8300,8300,0
20250206,115100,163902780,8300,8300,8300,8300,0
20250206,115000,163902780,8300,8300,8300,8300,0
20250206,114900,163902780,8300,8300,8300,8300,0
20250206,114800,163902780,8300,8300,8300,8300,24
20250206,114700,163703580,8300,8300,8300,8300,0
20250206,114600,163703580,8300,8300,8300,8300,0
20250206,114500,163703580,8300,8270,8300,8270,101
20250206,114400,162868280,8300,8300,8300,8300,0
20250206,114300,162868280,8300,8300,8300,8300,12
20250206,114200,162768680,8300,8300,8300,8300,0
20250206,114100,162768680,8300,8300,8300,8300,1
20250206,114000,162760380,8270,8270,8270,8270,0
20250206,113900,162760380,8270,8270,8270,8270,0
20250206,113800,162760380,8270,8270,8270,8270,66
20250206,113700,162214560,8310,8310,8310,8310,0
20250206,113600,162214560,8310,8310,8310,8310,158
20250206,113500,160901580,8310,8310,8310,8310,0
20250206,113400,160901580,8310,8310,8310,8310,0
20250206,113300,160901580,8310,8310,8310,8310,0
20250206,113200,160901580,8310,8310,8310,8310,1
20250206,113100,160893270,8310,8310,8310,8310,0
20250206,113000,160893270,8310,8310,8310,8310,1
20250206,112900,160884960,8260,8270,8270,8260,386
20250206,112800,157692750,8280,8280,8280,8280,262
20250206,112700,155523390,8310,8310,8310,8310,0
20250206,112600,155523390,8310,8310,8310,8310,1
20250206,112500,155515080,8280,8280,8280,8280,0
20250206,112400,155515080,8280,8280,8280,8280,1
20250206,112300,155506800,8310,8310,8310,8310,0
20250206,112200,155506800,8310,8310,8310,8310,1
20250206,112100,155498490,8270,8270,8270,8270,0
20250206,112000,155498490,8270,8270,8270,8270,0
20250206,111900,155498490,8270,8270,8270,8270,0
20250206,111800,155498490,8270,8270,8270,8270,0
20250206,111700,155498490,8270,8270,8270,8270,100
20250206,111600,154671490,8270,8270,8270,8270,0
20250206,111500,154671490,8270,8270,8270,8270,0
20250206,111400,154671490,8270,8270,8270,8270,10
20250206,111300,154588790,8270,8280,8280,8270,319
20250206,111200,151949550,8280,8280,8280,8280,193
20250206,111100,150351510,8280,8290,8290,8280,636
20250206,111000,145081640,8330,8330,8330,8330,0
20250206,110900,145081640,8330,8330,8330,8330,0
20250206,110800,145081640,8330,8330,8330,8330,0
20250206,110700,145081640,8330,8330,8330,8330,0
20250206,110600,145081640,8330,8330,8330,8330,0
20250206,110500,145081640,8330,8330,8330,8330,0
20250206,110400,145081640,8330,8330,8330,8330,1
20250206,110300,145073310,8300,8300,8300,8300,199
20250206,110200,143421610,8330,8330,8330,8330,0
20250206,110100,143421610,8330,8330,8330,8330,500
20250206,110000,139256610,8330,8330,8330,8330,0
20250206,105900,139256610,8330,8330,8330,8330,0
20250206,105800,139256610,8330,8330,8330,8330,0
20250206,105700,139256610,8330,8330,8330,8330,1
20250206,105600,139248280,8290,8290,8290,8290,0
20250206,105500,139248280,8290,8320,8320,8290,4790
20250206,105400,99445780,8340,8340,8340,8340,0
20250206,105300,99445780,8340,8340,8340,8340,0
20250206,105200,99445780,8340,8340,8340,8340,1
20250206,105100,99437440,8320,8320,8320,8320,0
20250206,105000,99437440,8320,8320,8320,8320,0
20250206,104900,99437440,8320,8320,8320,8320,0
20250206,104800,99437440,8320,8320,8320,8320,378
20250206,104700,96292480,8320,8320,8320,8320,0
20250206,104600,96292480,8320,8320,8320,8320,0
20250206,104500,96292480,8320,8320,8320,8320,0
20250206,104400,96292480,8320,8320,8320,8320,62
20250206,104300,95776640,8340,8340,8340,8340,0
20250206,104200,95776640,8340,8340,8340,8340,0
20250206,104100,95776640,8340,8340,8340,8340,0
20250206,104000,95776640,8340,8340,8340,8340,1
20250206,103900,95768300,8320,8320,8320,8320,0
20250206,103800,95768300,8320,8320,8320,8320,0
20250206,103700,95768300,8320,8320,8320,8320,30
20250206,103600,95518700,8340,8340,8340,8340,0
20250206,103500,95518700,8340,8340,8340,8340,2
20250206,103400,95502020,8340,8340,8340,8340,0
20250206,103300,95502020,8340,8340,8340,8340,0
20250206,103200,95502020,8340,8340,8340,8340,3
20250206,103100,95477000,8320,8320,8320,8320,0
20250206,103000,95477000,8320,8320,8320,8320,100
20250206,102900,94645000,8350,8350,8350,8350,0
20250206,102800,94645000,8350,8350,8350,8350,8
20250206,102700,94578200,8350,8340,8350,8340,120
20250206,102600,93577390,8320,8320,8320,8320,5
20250206,102500,93535790,8320,8320,8320,8320,192
20250206,102400,91938350,8320,8320,8320,8320,10
20250206,102300,91855150,8340,8340,8340,8340,1
20250206,102200,91846810,8340,8340,8340,8340,0
20250206,102100,91846810,8340,8340,8340,8340,0
20250206,102000,91846810,8340,8340,8340,8340,0
20250206,101900,91846810,8340,8340,8340,8340,0
20250206,101800,91846810,8340,8330,8340,8330,3
20250206,101700,91821810,8340,8340,8340,8340,0
20250206,101600,91821810,8340,8340,8340,8340,0
20250206,101500,91821810,8340,8340,8340,8340,0
20250206,101400,91821810,8340,8340,8340,8340,0
20250206,101300,91821810,8340,8340,8340,8340,0
20250206,101200,91821810,8340,8340,8340,8340,0
20250206,101100,91821810,8340,8340,8340,8340,1
20250206,101000,91813470,8340,8340,8340,8340,0
20250206,100900,91813470,8340,8340,8340,8340,0
20250206,100800,91813470,8340,8340,8340,8340,1
20250206,100700,91805130,8340,8340,8340,8340,1
20250206,100600,91796790,8340,8340,8340,8340,0
20250206,100500,91796790,8340,8340,8340,8340,76
20250206,100400,91162950,8350,8350,8350,8350,0
20250206,100300,91162950,8350,8320,8350,8320,2
20250206,100200,91146280,8350,8350,8350,8350,0
20250206,100100,91146280,8350,8350,8350,8350,0
20250206,100000,91146280,8350,8350,8350,8350,0
20250206,095900,91146280,8350,8350,8350,8350,120
20250206,095800,90144280,8350,8350,8350,8350,0
20250206,095700,90144280,8350,8350,8350,8350,0
20250206,095600,90144280,8350,8350,8350,8350,0
20250206,095500,90144280,8350,8320,8350,8310,2501
20250206,095400,69359610,8320,8320,8350,8320,202
20250206,095300,67678940,8350,8350,8350,8350,3
20250206,095200,67653890,8350,8350,8350,8350,1
20250206,095100,67645540,8350,8350,8350,8350,0
20250206,095000,67645540,8350,8310,8350,8310,2
20250206,094900,67628880,8350,8350,8350,8350,0
20250206,094800,67628880,8350,8350,8350,8350,0
20250206,094700,67628880,8350,8350,8350,8350,0
20250206,094600,67628880,8350,8310,8350,8310,7
20250206,094500,67570670,8350,8350,8350,8350,0
20250206,094400,67570670,8350,8350,8350,8350,0
20250206,094300,67570670,8350,8350,8350,8350,1
20250206,094200,67562320,8310,8310,8310,8310,5
20250206,094100,67520770,8350,8350,8350,8350,0
20250206,094000,67520770,8350,8350,8350,8350,60
20250206,093900,67019770,8350,8350,8350,8350,1
20250206,093800,67011420,8350,8350,8350,8350,1
20250206,093700,67003070,8350,8350,8350,8350,0
20250206,093600,67003070,8350,8340,8350,8340,5
20250206,093500,66961360,8340,8330,8340,8330,40
20250206,093400,66627850,8300,8300,8300,8300,1
20250206,093300,66619550,8300,8330,8330,8300,38
20250206,093200,66304120,8300,8300,8300,8300,0
20250206,093100,66304120,8300,8300,8300,8300,0
20250206,093000,66304120,8300,8300,8300,8300,0
20250206,092900,66304120,8300,8300,8300,8300,0
20250206,092800,66304120,8300,8300,8300,8300,357
20250206,092700,63341020,8300,8300,8300,8300,0
20250206,092600,63341020,8300,8300,8310,8300,3
20250206,092500,63316110,8310,8310,8310,8310,11
20250206,092400,63224700,8310,8330,8330,8310,291
20250206,092300,60806450,8340,8340,8340,8340,143
20250206,092200,59613830,8340,8340,8340,8340,0
20250206,092100,59613830,8340,8340,8340,8340,0
20250206,092000,59613830,8340,8340,8340,8340,1
20250206,091900,59605490,8380,8340,8380,8340,62
20250206,091800,59088370,8360,8360,8360,8360,0
20250206,091700,59088370,8360,8360,8360,8350,577
20250206,091600,54265650,8360,8390,8390,8360,601
20250206,091500,49241260,8360,8360,8360,8360,182
20250206,091400,47719740,8370,8360,8370,8360,301
20250206,091300,45200380,8370,8370,8370,8370,160
20250206,091200,43861180,8370,8370,8370,8370,0
20250206,091100,43861180,8370,8370,8370,8370,0
20250206,091000,43861180,8370,8370,8370,8370,32
20250206,090900,43593340,8370,8370,8370,8370,0
20250206,090800,43593340,8370,8370,8370,8370,5
20250206,090700,43551490,8370,8400,8410,8370,1801
20250206,090600,28414560,8400,8400,8400,8400,512
20250206,090500,24113760,8400,8390,8400,8390,502
20250206,090400,19900310,8400,8370,8400,8370,122
20250206,090300,18875870,8370,8390,8410,8370,204
20250206,090200,17162680,8320,8340,8340,8320,408
20250206,090100,13760520,8280,8280,8280,8280,0
20250206,090000,13760520,8280,8400,8410,8280,1648