KissMeData/001740/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183500,1197655435,4150,4150,4150,4150,30067
20250206,183400,1197655435,4150,4150,4150,4150,0
20250206,183300,1197655435,4150,4150,4150,4150,0
20250206,183200,1197655435,4150,4150,4150,4150,0
20250206,183100,1197655435,4150,4150,4150,4150,0
20250206,183000,1197655435,4150,4150,4150,4150,0
20250206,182900,1197655435,4150,4150,4150,4150,0
20250206,182800,1197655435,4150,4150,4150,4150,0
20250206,182700,1197655435,4150,4150,4150,4150,0
20250206,182600,1197655435,4150,4150,4150,4150,0
20250206,182500,1197655435,4150,4150,4150,4150,0
20250206,182400,1197655435,4150,4150,4150,4150,0
20250206,182300,1197655435,4150,4150,4150,4150,0
20250206,182200,1197655435,4150,4150,4150,4150,0
20250206,182100,1197655435,4150,4150,4150,4150,0
20250206,182000,1197655435,4150,4150,4150,4150,0
20250206,181900,1197655435,4150,4150,4150,4150,0
20250206,181800,1197655435,4150,4150,4150,4150,0
20250206,181700,1197655435,4150,4150,4150,4150,0
20250206,181600,1197655435,4150,4150,4150,4150,0
20250206,181500,1197655435,4150,4150,4150,4150,0
20250206,181400,1197655435,4150,4150,4150,4150,0
20250206,181300,1197655435,4150,4150,4150,4150,0
20250206,181200,1197655435,4150,4150,4150,4150,0
20250206,181100,1197655435,4150,4150,4150,4150,0
20250206,181000,1197655435,4150,4150,4150,4150,0
20250206,180900,1197655435,4150,4150,4150,4150,0
20250206,180800,1197655435,4150,4150,4150,4150,0
20250206,180700,1197655435,4150,4150,4150,4150,0
20250206,180600,1197655435,4150,4150,4150,4150,0
20250206,180500,1197655435,4150,4150,4150,4150,30067
20250206,180400,1197655435,4150,4150,4150,4150,0
20250206,180300,1197655435,4150,4150,4150,4150,0
20250206,180200,1197655435,4150,4150,4150,4150,0
20250206,180100,1197655435,4150,4150,4150,4150,0
20250206,180000,1197655435,4150,4150,4150,4150,0
20250206,175900,1197655435,4150,4150,4150,4150,0
20250206,175800,1197655435,4150,4150,4150,4150,0
20250206,175700,1197655435,4150,4150,4150,4150,0
20250206,175600,1197655435,4150,4150,4150,4150,0
20250206,175500,1197655435,4150,4150,4150,4150,0
20250206,175400,1197655435,4150,4150,4150,4150,0
20250206,175300,1197655435,4150,4150,4150,4150,0
20250206,175200,1197655435,4150,4150,4150,4150,0
20250206,175100,1197655435,4150,4150,4150,4150,0
20250206,175000,1197655435,4150,4150,4150,4150,0
20250206,174900,1197655435,4150,4150,4150,4150,0
20250206,174800,1197655435,4150,4150,4150,4150,0
20250206,174700,1197655435,4150,4150,4150,4150,0
20250206,174600,1197655435,4150,4150,4150,4150,0
20250206,174500,1197655435,4150,4150,4150,4150,0
20250206,174400,1197655435,4150,4150,4150,4150,0
20250206,174300,1197655435,4150,4150,4150,4150,0
20250206,174200,1197655435,4150,4150,4150,4150,0
20250206,174100,1197655435,4150,4150,4150,4150,0
20250206,174000,1197655435,4150,4150,4150,4150,0
20250206,173900,1197655435,4150,4150,4150,4150,0
20250206,173800,1197655435,4150,4150,4150,4150,0
20250206,173700,1197655435,4150,4150,4150,4150,0
20250206,173600,1197655435,4150,4150,4150,4150,0
20250206,173500,1197655435,4150,4150,4150,4150,30067
20250206,173400,1197655435,4150,4150,4150,4150,0
20250206,173300,1197655435,4150,4150,4150,4150,0
20250206,173200,1197655435,4150,4150,4150,4150,0
20250206,173100,1197655435,4150,4150,4150,4150,0
20250206,173000,1197655435,4150,4150,4150,4150,0
20250206,172900,1197655435,4150,4150,4150,4150,0
20250206,172800,1197655435,4150,4150,4150,4150,0
20250206,172700,1197655435,4150,4150,4150,4150,0
20250206,172600,1197655435,4150,4150,4150,4150,0
20250206,172500,1197655435,4150,4150,4150,4150,0
20250206,172400,1197655435,4150,4150,4150,4150,0
20250206,172300,1197655435,4150,4150,4150,4150,0
20250206,172200,1197655435,4150,4150,4150,4150,0
20250206,172100,1197655435,4150,4150,4150,4150,0
20250206,172000,1197655435,4150,4150,4150,4150,0
20250206,171900,1197655435,4150,4150,4150,4150,0
20250206,171800,1197655435,4150,4150,4150,4150,0
20250206,171700,1197655435,4150,4150,4150,4150,0
20250206,171600,1197655435,4150,4150,4150,4150,0
20250206,171500,1197655435,4150,4150,4150,4150,0
20250206,171400,1197655435,4150,4150,4150,4150,0
20250206,171300,1197655435,4150,4150,4150,4150,0
20250206,171200,1197655435,4150,4150,4150,4150,0
20250206,171100,1197655435,4150,4150,4150,4150,0
20250206,171000,1197655435,4150,4150,4150,4150,0
20250206,170900,1197655435,4150,4150,4150,4150,0
20250206,170800,1197655435,4150,4150,4150,4150,0
20250206,170700,1197655435,4150,4150,4150,4150,0
20250206,170600,1197655435,4150,4150,4150,4150,0
20250206,170500,1197655435,4150,4150,4150,4150,30067
20250206,170400,1197655435,4150,4150,4150,4150,0
20250206,170300,1197655435,4150,4150,4150,4150,0
20250206,170200,1197655435,4150,4150,4150,4150,0
20250206,170100,1197655435,4150,4150,4150,4150,0
20250206,170000,1197655435,4150,4150,4150,4150,0
20250206,165900,1197655435,4150,4150,4150,4150,0
20250206,165800,1197655435,4150,4150,4150,4150,0
20250206,165700,1197655435,4150,4150,4150,4150,0
20250206,165600,1197655435,4150,4150,4150,4150,0
20250206,165500,1197655435,4150,4150,4150,4150,0
20250206,165400,1197655435,4150,4150,4150,4150,0
20250206,165300,1197655435,4150,4150,4150,4150,0
20250206,165200,1197655435,4150,4150,4150,4150,0
20250206,165100,1197655435,4150,4150,4150,4150,0
20250206,165000,1197655435,4150,4150,4150,4150,0
20250206,164900,1197655435,4150,4150,4150,4150,0
20250206,164800,1197655435,4150,4150,4150,4150,0
20250206,164700,1197655435,4150,4150,4150,4150,0
20250206,164600,1197655435,4150,4150,4150,4150,0
20250206,164500,1197655435,4150,4150,4150,4150,0
20250206,164400,1197655435,4150,4150,4150,4150,0
20250206,164300,1197655435,4150,4150,4150,4150,0
20250206,164200,1197655435,4150,4150,4150,4150,0
20250206,164100,1197655435,4150,4150,4150,4150,0
20250206,164000,1197655435,4150,4150,4150,4150,0
20250206,163900,1197655435,4150,4150,4150,4150,0
20250206,163800,1197655435,4150,4150,4150,4150,0
20250206,163700,1197655435,4150,4150,4150,4150,0
20250206,163600,1197655435,4150,4150,4150,4150,0
20250206,163500,1197655435,4150,4150,4150,4150,30067
20250206,163400,1197655435,4150,4150,4150,4150,0
20250206,163300,1197655435,4150,4150,4150,4150,0
20250206,163200,1197655435,4150,4150,4150,4150,0
20250206,163100,1197655435,4150,4150,4150,4150,0
20250206,163000,1197655435,4150,4150,4150,4150,0
20250206,162900,1197655435,4150,4150,4150,4150,0
20250206,162800,1197655435,4150,4150,4150,4150,0
20250206,162700,1197655435,4150,4150,4150,4150,0
20250206,162600,1197655435,4150,4150,4150,4150,0
20250206,162500,1197655435,4150,4150,4150,4150,0
20250206,162400,1197655435,4150,4150,4150,4150,0
20250206,162300,1197655435,4150,4150,4150,4150,0
20250206,162200,1197655435,4150,4150,4150,4150,0
20250206,162100,1197655435,4150,4150,4150,4150,0
20250206,162000,1197655435,4150,4150,4150,4150,0
20250206,161900,1197655435,4150,4150,4150,4150,0
20250206,161800,1197655435,4150,4150,4150,4150,0
20250206,161700,1197655435,4150,4150,4150,4150,0
20250206,161600,1197655435,4150,4150,4150,4150,0
20250206,161500,1197655435,4150,4150,4150,4150,0
20250206,161400,1197655435,4150,4150,4150,4150,0
20250206,161300,1197655435,4150,4150,4150,4150,0
20250206,161200,1197655435,4150,4150,4150,4150,0
20250206,161100,1197655435,4150,4150,4150,4150,0
20250206,161000,1197655435,4150,4150,4150,4150,0
20250206,160900,1197655435,4150,4150,4150,4150,0
20250206,160800,1197655435,4150,4150,4150,4150,0
20250206,160700,1197655435,4150,4150,4150,4150,0
20250206,160600,1197655435,4150,4150,4150,4150,0
20250206,160500,1197655435,4150,4150,4150,4150,30067
20250206,160400,1197655435,4150,4150,4150,4150,0
20250206,160300,1197655435,4150,4150,4150,4150,0
20250206,160200,1197655435,4150,4150,4150,4150,0
20250206,160100,1197655435,4150,4150,4150,4150,0
20250206,160000,1197655435,4150,4150,4150,4150,0
20250206,155900,1197655435,4150,4150,4150,4150,0
20250206,155800,1197655435,4150,4150,4150,4150,0
20250206,155700,1197655435,4150,4150,4150,4150,0
20250206,155600,1197655435,4150,4150,4150,4150,0
20250206,155500,1197655435,4150,4150,4150,4150,0
20250206,155400,1197655435,4150,4150,4150,4150,0
20250206,155300,1197655435,4150,4150,4150,4150,0
20250206,155200,1197655435,4150,4150,4150,4150,0
20250206,155100,1197655435,4150,4150,4150,4150,0
20250206,155000,1197655435,4150,4150,4150,4150,0
20250206,154900,1197655435,4150,4150,4150,4150,0
20250206,154800,1197655435,4150,4150,4150,4150,0
20250206,154700,1197655435,4150,4150,4150,4150,0
20250206,154600,1197655435,4150,4150,4150,4150,0
20250206,154500,1197655435,4150,4150,4150,4150,0
20250206,154400,1197655435,4150,4150,4150,4150,0
20250206,154300,1197655435,4150,4150,4150,4150,0
20250206,154200,1197655435,4150,4150,4150,4150,0
20250206,154100,1197655435,4150,4150,4150,4150,0
20250206,154000,1197655435,4150,4150,4150,4150,0
20250206,153900,1197655435,4150,4150,4150,4150,0
20250206,153800,1197655435,4150,4150,4150,4150,0
20250206,153700,1197655435,4150,4150,4150,4150,0
20250206,153600,1197655435,4150,4150,4150,4150,0
20250206,153500,1197655435,4150,4150,4150,4150,30067
20250206,153400,1197655435,4150,4150,4150,4150,0
20250206,153300,1197655435,4150,4150,4150,4150,0
20250206,153200,1197655435,4150,4150,4150,4150,0
20250206,153100,1197655435,4150,4150,4150,4150,0
20250206,153000,1197655435,4150,4150,4150,4150,30067
20250206,152900,1072877385,4150,4150,4150,4150,0
20250206,152800,1072877385,4150,4150,4150,4150,0
20250206,152700,1072877385,4150,4150,4150,4150,0
20250206,152600,1072877385,4150,4150,4150,4150,0
20250206,152500,1072877385,4150,4150,4150,4150,0
20250206,152400,1072877385,4150,4150,4150,4150,0
20250206,152300,1072877385,4150,4150,4150,4150,0
20250206,152200,1072877385,4150,4150,4150,4150,0
20250206,152100,1072877385,4150,4150,4150,4150,0
20250206,152000,1072877385,4150,4150,4150,4150,0
20250206,151900,1072877385,4150,4145,4155,4145,1491
20250206,151800,1066695065,4145,4145,4155,4145,1900
20250206,151700,1058808795,4150,4145,4150,4145,424
20250206,151600,1057050125,4145,4145,4145,4145,2
20250206,151500,1057041835,4145,4145,4145,4145,1
20250206,151400,1057037690,4145,4145,4150,4145,867
20250206,151300,1053439975,4145,4150,4150,4145,1360
20250206,151200,1047796965,4145,4145,4145,4145,0
20250206,151100,1047796965,4145,4150,4150,4145,224
20250206,151000,1046868480,4150,4145,4150,4145,508
20250206,150900,1044762785,4145,4145,4145,4145,6
20250206,150800,1044737915,4145,4145,4145,4145,0
20250206,150700,1044737915,4145,4150,4155,4145,4254
20250206,150600,1027082825,4150,4150,4155,4150,646
20250206,150500,1024401535,4150,4150,4155,4150,7140
20250206,150400,994751420,4145,4140,4150,4140,6914
20250206,150300,966084640,4140,4140,4140,4140,101
20250206,150200,965666500,4140,4140,4145,4140,447
20250206,150100,963815805,4140,4140,4140,4140,99
20250206,150000,963405945,4140,4140,4140,4140,0
20250206,145900,963405945,4140,4145,4145,4140,1672
20250206,145800,956478575,4140,4140,4140,4140,187
20250206,145700,955704395,4145,4145,4145,4145,0
20250206,145600,955704395,4145,4140,4145,4140,238
20250206,145500,954718795,4145,4145,4145,4145,20
20250206,145400,954635895,4145,4145,4145,4145,3
20250206,145300,954623460,4140,4145,4150,4140,1587
20250206,145200,948046025,4150,4150,4150,4150,20
20250206,145100,947963025,4150,4150,4150,4150,0
20250206,145000,947963025,4150,4150,4150,4150,0
20250206,144900,947963025,4150,4150,4150,4150,0
20250206,144800,947963025,4150,4150,4150,4150,1
20250206,144700,947958875,4150,4150,4150,4150,1
20250206,144600,947954725,4145,4145,4145,4145,0
20250206,144500,947954725,4145,4145,4145,4145,1
20250206,144400,947950580,4145,4145,4145,4145,0
20250206,144300,947950580,4145,4145,4145,4145,0
20250206,144200,947950580,4145,4145,4145,4145,0
20250206,144100,947950580,4145,4145,4145,4145,0
20250206,144000,947950580,4145,4145,4145,4145,1
20250206,143900,947946435,4145,4145,4145,4145,0
20250206,143800,947946435,4145,4145,4150,4145,761
20250206,143700,944790065,4145,4145,4145,4145,0
20250206,143600,944790065,4145,4140,4150,4140,1594
20250206,143500,938183750,4135,4140,4140,4135,32
20250206,143400,938051300,4145,4145,4145,4145,100
20250206,143300,937636800,4140,4140,4140,4140,0
20250206,143200,937636800,4140,4140,4140,4140,0
20250206,143100,937636800,4140,4140,4140,4140,57
20250206,143000,937400820,4135,4145,4145,4135,192
20250206,142900,936606135,4145,4145,4145,4145,10
20250206,142800,936564685,4145,4140,4150,4140,1119
20250206,142700,931925915,4140,4130,4145,4130,6857
20250206,142600,903553400,4130,4135,4135,4130,301
20250206,142500,902309270,4130,4135,4135,4130,357
20250206,142400,900833830,4135,4130,4135,4130,420
20250206,142300,899099180,4130,4135,4135,4130,1231
20250206,142200,894009780,4130,4130,4130,4130,0
20250206,142100,894009780,4130,4135,4135,4130,785
20250206,142000,890765725,4135,4135,4135,4135,158
20250206,141900,890112395,4130,4135,4140,4130,3752
20250206,141800,874603220,4140,4140,4140,4140,0
20250206,141700,874603220,4140,4140,4140,4140,438
20250206,141600,872789900,4140,4140,4140,4140,8
20250206,141500,872756780,4135,4140,4140,4135,408
20250206,141400,871067980,4140,4140,4140,4140,8
20250206,141300,871034860,4140,4140,4140,4135,138
20250206,141200,870463890,4140,4140,4140,4140,56
20250206,141100,870232050,4135,4140,4140,4135,1027
20250206,141000,865984465,4140,4140,4140,4140,15
20250206,140900,865922365,4140,4140,4140,4140,51
20250206,140800,865711225,4135,4140,4140,4135,6
20250206,140700,865686390,4135,4135,4135,4135,0
20250206,140600,865686390,4135,4135,4135,4135,1
20250206,140500,865682255,4135,4135,4135,4135,240
20250206,140400,864689855,4135,4135,4140,4135,210
20250206,140300,863821275,4135,4135,4135,4135,923
20250206,140200,860004670,4135,4135,4135,4135,0
20250206,140100,860004670,4135,4135,4140,4135,1281
20250206,140000,854707370,4135,4135,4135,4135,0
20250206,135900,854707370,4135,4140,4140,4135,11
20250206,135800,854661840,4140,4140,4140,4140,98
20250206,135700,854256120,4140,4140,4140,4140,0
20250206,135600,854256120,4140,4140,4140,4140,637
20250206,135500,851618940,4145,4145,4145,4145,1
20250206,135400,851614795,4145,4145,4145,4145,1187
20250206,135300,846694680,4140,4140,4140,4140,0
20250206,135200,846694680,4140,4140,4140,4140,1
20250206,135100,846690540,4140,4145,4145,4140,681
20250206,135000,843868320,4140,4140,4140,4140,0
20250206,134900,843868320,4140,4140,4140,4135,335
20250206,134800,842481760,4145,4140,4145,4140,279
20250206,134700,841326690,4150,4150,4150,4150,0
20250206,134600,841326690,4150,4150,4150,4150,211
20250206,134500,840451040,4150,4150,4150,4150,4
20250206,134400,840434440,4150,4140,4150,4140,261
20250206,134300,839353880,4150,4150,4150,4150,0
20250206,134200,839353880,4150,4140,4150,4140,53
20250206,134100,839133940,4140,4140,4150,4140,9567
20250206,134000,799504825,4135,4135,4140,4135,95
20250206,133900,799111970,4135,4135,4135,4135,93
20250206,133800,798727415,4135,4135,4135,4135,94
20250206,133700,798338725,4135,4135,4135,4135,91
20250206,133600,797962440,4135,4135,4135,4135,88
20250206,133500,797598560,4135,4140,4140,4135,144
20250206,133400,797002635,4135,4135,4135,4135,1
20250206,133300,796998500,4135,4135,4135,4135,0
20250206,133200,796998500,4135,4135,4135,4135,28
20250206,133100,796882720,4140,4140,4140,4140,0
20250206,133000,796882720,4140,4140,4140,4140,96
20250206,132900,796485280,4140,4140,4140,4140,361
20250206,132800,794990740,4140,4140,4140,4140,1
20250206,132700,794986600,4135,4135,4135,4135,1
20250206,132600,794982465,4135,4140,4140,4135,752
20250206,132500,791870135,4140,4135,4140,4135,290
20250206,132400,790670440,4140,4140,4140,4140,0
20250206,132300,790670440,4140,4140,4140,4140,11
20250206,132200,790624900,4135,4135,4135,4135,10
20250206,132100,790583550,4140,4140,4140,4140,1
20250206,132000,790579410,4140,4140,4140,4140,1
20250206,131900,790575270,4135,4135,4135,4135,1
20250206,131800,790571135,4140,4140,4140,4140,10
20250206,131700,790529735,4140,4140,4140,4140,0
20250206,131600,790529735,4140,4140,4140,4140,524
20250206,131500,788360375,4135,4135,4135,4135,10
20250206,131400,788319025,4135,4140,4140,4135,1718
20250206,131300,781208270,4135,4135,4135,4135,0
20250206,131200,781208270,4135,4135,4135,4135,114
20250206,131100,780736880,4135,4135,4135,4135,199
20250206,131000,779914015,4135,4140,4140,4135,328
20250206,130900,778557180,4145,4145,4145,4145,0
20250206,130800,778557180,4145,4145,4145,4145,1
20250206,130700,778553035,4145,4145,4145,4145,0
20250206,130600,778553035,4145,4145,4145,4145,0
20250206,130500,778553035,4145,4145,4145,4145,126
20250206,130400,778030765,4145,4140,4145,4140,1260
20250206,130300,772813945,4135,4140,4140,4135,1177
20250206,130200,767946340,4140,4135,4140,4135,1334
20250206,130100,762429515,4140,4130,4145,4130,1962
20250206,130000,754309480,4130,4145,4145,4130,299
20250206,125900,753073510,4145,4135,4145,4135,508
20250206,125800,750971605,4145,4145,4145,4140,239
20250206,125700,749982125,4145,4145,4145,4135,129
20250206,125600,749448365,4145,4150,4150,4135,60
20250206,125500,749200170,4145,4150,4150,4135,4098
20250206,125400,732236010,4150,4150,4155,4140,232
20250206,125300,731273555,4155,4155,4155,4140,200
20250206,125200,730443730,4155,4155,4155,4140,6
20250206,125100,730418815,4155,4155,4155,4135,241
20250206,125000,729418180,4155,4150,4155,4130,5507
20250206,124900,706574875,4150,4150,4155,4130,353
20250206,124800,705110295,4130,4135,4155,4130,7526
20250206,124700,673936365,4135,4135,4135,4135,22
20250206,124600,673845395,4135,4135,4135,4135,4
20250206,124500,673828855,4135,4130,4135,4130,1034
20250206,124400,669558110,4130,4130,4130,4130,9
20250206,124300,669520940,4120,4130,4130,4120,8231
20250206,124200,635571020,4130,4130,4130,4125,1157
20250206,124100,630793495,4135,4135,4135,4135,21
20250206,124000,630706660,4135,4135,4135,4130,35
20250206,123900,630561965,4135,4135,4135,4135,5
20250206,123800,630541290,4135,4130,4135,4125,1747
20250206,123700,623321460,4125,4130,4130,4125,818
20250206,123600,619943735,4130,4130,4130,4125,185
20250206,123500,619179825,4130,4130,4130,4125,1218
20250206,123400,614150300,4130,4130,4130,4125,139
20250206,123300,613576250,4130,4125,4130,4125,1431
20250206,123200,607667540,4125,4125,4130,4125,87
20250206,123100,607308640,4130,4130,4130,4130,14
20250206,123000,607250820,4130,4130,4130,4130,4
20250206,122900,607234300,4130,4125,4130,4125,519
20250206,122800,605090940,4125,4130,4130,4125,1059
20250206,122700,600718475,4125,4130,4130,4125,90
20250206,122600,600347105,4125,4125,4130,4125,538
20250206,122500,598126355,4125,4125,4130,4125,232
20250206,122400,597169340,4125,4125,4130,4125,143
20250206,122300,596579390,4125,4125,4130,4125,188
20250206,122200,595803610,4125,4130,4130,4125,116
20250206,122100,595324995,4130,4130,4130,4125,6
20250206,122000,595300225,4130,4130,4130,4130,15
20250206,121900,595238275,4125,4135,4135,4125,8656
20250206,121800,559503285,4135,4135,4135,4130,32
20250206,121700,559370990,4135,4135,4135,4130,10
20250206,121600,559329645,4135,4135,4135,4130,270
20250206,121500,558213230,4135,4135,4135,4135,15
20250206,121400,558151205,4135,4135,4135,4135,441
20250206,121300,556327670,4135,4135,4135,4135,3
20250206,121200,556315265,4135,4135,4135,4135,6
20250206,121100,556290455,4135,4135,4135,4135,4
20250206,121000,556273915,4135,4135,4135,4130,28
20250206,120900,556158175,4135,4135,4135,4135,14
20250206,120800,556100285,4135,4135,4135,4130,880
20250206,120700,552462415,4130,4135,4135,4130,168
20250206,120600,551768555,4135,4135,4135,4130,4
20250206,120500,551752020,4135,4135,4135,4135,5
20250206,120400,551731345,4130,4130,4135,4130,82
20250206,120300,551392585,4135,4130,4135,4130,179
20250206,120200,550653110,4135,4130,4135,4130,301
20250206,120100,549409500,4135,4135,4135,4130,26
20250206,120000,549302100,4135,4135,4135,4135,6
20250206,115900,549277290,4135,4135,4135,4135,5
20250206,115800,549256615,4135,4135,4135,4135,5
20250206,115700,549235940,4130,4135,4135,4130,71
20250206,115600,548942410,4130,4135,4135,4130,908
20250206,115500,545188195,4135,4130,4135,4130,53
20250206,115400,544969105,4135,4130,4135,4130,8
20250206,115300,544936050,4135,4135,4135,4130,1511
20250206,115200,538690655,4135,4135,4135,4130,22
20250206,115100,538599755,4135,4135,4135,4135,71
20250206,115000,538306170,4135,4135,4135,4130,126
20250206,114900,537785265,4135,4135,4135,4130,313
20250206,114800,536491260,4135,4130,4135,4130,272
20250206,114700,535366830,4130,4130,4135,4130,119
20250206,114600,534875340,4130,4135,4135,4130,564
20250206,114500,532545995,4135,4130,4135,4130,137
20250206,114400,531979880,4130,4130,4135,4130,122
20250206,114300,531476010,4130,4135,4135,4130,126
20250206,114200,530955605,4135,4130,4135,4130,347
20250206,114100,529522190,4130,4135,4135,4130,134
20250206,114000,528968500,4130,4130,4130,4125,525
20250206,113900,526800615,4125,4130,4130,4120,467
20250206,113800,524874215,4130,4140,4140,4120,23294
20250206,113700,428622545,4140,4145,4145,4135,10305
20250206,113600,385976830,4145,4150,4150,4140,1678
20250206,113500,379022955,4145,4150,4150,4145,55
20250206,113400,378794960,4150,4150,4150,4140,135
20250206,113300,378235910,4150,4145,4150,4140,3448
20250206,113200,363944835,4145,4145,4145,4140,72
20250206,113100,363646740,4150,4150,4150,4140,55
20250206,113000,363418980,4150,4140,4150,4140,68
20250206,112900,363137430,4150,4150,4150,4140,57
20250206,112800,362900890,4140,4150,4155,4140,894
20250206,112700,359195520,4155,4145,4155,4145,595
20250206,112600,356729215,4155,4155,4155,4145,102
20250206,112500,356306065,4155,4145,4155,4145,69
20250206,112400,356020030,4155,4155,4155,4145,1731
20250206,112300,348837280,4150,4155,4155,4150,194
20250206,112200,348031365,4155,4155,4155,4155,7
20250206,112100,348002280,4155,4150,4155,4150,12
20250206,112000,347952440,4155,4155,4155,4150,81
20250206,111900,347615930,4155,4155,4155,4150,10
20250206,111800,347574400,4160,4160,4160,4155,14
20250206,111700,347516185,4160,4155,4160,4150,2351
20250206,111600,337749035,4155,4155,4155,4155,8
20250206,111500,337715795,4155,4155,4155,4150,10
20250206,111400,337674265,4155,4155,4155,4150,1302
20250206,111300,332270110,4150,4155,4155,4150,13
20250206,111200,332216125,4155,4155,4155,4155,9
20250206,111100,332178730,4155,4155,4155,4155,5
20250206,111000,332157955,4155,4155,4155,4150,23
20250206,110900,332062470,4155,4155,4155,4155,4
20250206,110800,332045850,4155,4155,4155,4150,38
20250206,110700,331887990,4155,4155,4155,4155,9
20250206,110600,331850595,4155,4155,4155,4150,5
20250206,110500,331829825,4155,4155,4155,4155,5
20250206,110400,331809050,4150,4155,4155,4150,415
20250206,110300,330086540,4155,4155,4155,4155,2
20250206,110200,330078230,4155,4155,4155,4150,27
20250206,110100,329966080,4155,4155,4155,4155,11
20250206,110000,329920375,4155,4155,4155,4155,4
20250206,105900,329903755,4155,4155,4155,4150,20
20250206,105800,329820690,4155,4155,4155,4155,2
20250206,105700,329812380,4155,4155,4155,4155,15
20250206,105600,329750055,4155,4155,4155,4155,18
20250206,105500,329675265,4150,4155,4155,4150,2267
20250206,105400,320257255,4155,4155,4155,4155,5
20250206,105300,320236480,4155,4155,4155,4155,4
20250206,105200,320219860,4155,4155,4155,4150,153
20250206,105100,319584290,4155,4155,4155,4150,4
20250206,105000,319567675,4150,4155,4155,4150,53
20250206,104900,319347700,4155,4155,4155,4155,21
20250206,104800,319260445,4155,4155,4155,4155,3
20250206,104700,319247980,4155,4155,4155,4155,11
20250206,104600,319202275,4155,4155,4155,4155,4
20250206,104500,319185655,4155,4155,4155,4150,15
20250206,104400,319123380,4155,4155,4155,4155,6
20250206,104300,319098450,4155,4155,4155,4155,20
20250206,104200,319015350,4155,4155,4155,4150,5
20250206,104100,318994580,4155,4155,4155,4155,24
20250206,104000,318894860,4145,4150,4160,4145,1286
20250206,103900,313553205,4155,4155,4155,4150,3529
20250206,103800,298890805,4155,4155,4155,4155,4
20250206,103700,298874185,4155,4155,4155,4150,2222
20250206,103600,289642775,4155,4155,4155,4155,10
20250206,103500,289601225,4155,4155,4155,4155,5
20250206,103400,289580450,4155,4155,4155,4155,3
20250206,103300,289567985,4155,4155,4155,4150,130
20250206,103200,289028460,4150,4155,4155,4150,7
20250206,103100,288999380,4155,4155,4155,4155,28
20250206,103000,288883040,4155,4150,4155,4150,5
20250206,102900,288862270,4155,4155,4155,4145,321
20250206,102800,287529795,4155,4155,4155,4155,5
20250206,102700,287509020,4155,4155,4155,4145,2119
20250206,102600,278717000,4155,4155,4155,4150,31
20250206,102500,278588220,4155,4155,4155,4150,49
20250206,102400,278384850,4150,4150,4150,4145,190
20250206,102300,277596530,4150,4150,4150,4150,10
20250206,102200,277555030,4150,4150,4150,4145,276
20250206,102100,276409825,4150,4150,4150,4150,16
20250206,102000,276343425,4150,4145,4150,4145,22
20250206,101900,276252195,4150,4155,4155,4145,623
20250206,101800,273667250,4155,4155,4155,4155,22
20250206,101700,273575840,4155,4155,4155,4150,53
20250206,101600,273355875,4145,4155,4155,4145,29
20250206,101500,273235620,4145,4150,4155,4145,249
20250206,101400,272202915,4145,4150,4150,4145,237
20250206,101300,271220530,4150,4150,4150,4150,4
20250206,101200,271203930,4150,4150,4150,4150,21
20250206,101100,271116780,4150,4145,4150,4145,270
20250206,101000,269997605,4145,4145,4145,4140,135
20250206,100900,269438205,4145,4145,4145,4140,693
20250206,100800,266566660,4140,4150,4150,4140,4768
20250206,100700,246799975,4155,4155,4155,4155,15
20250206,100600,246737650,4155,4155,4155,4150,26
20250206,100500,246629630,4155,4155,4155,4155,29
20250206,100400,246509135,4155,4150,4155,4150,2417
20250206,100300,236478570,4150,4145,4150,4145,319
20250206,100200,235155720,4150,4150,4150,4150,26
20250206,100100,235047820,4150,4145,4150,4145,491
20250206,100000,233012600,4150,4150,4150,4145,2860
20250206,095900,221147770,4145,4145,4145,4145,0
20250206,095800,221147770,4145,4150,4150,4145,425
20250206,095700,219384560,4150,4150,4150,4150,19
20250206,095600,219305710,4150,4150,4150,4145,2289
20250206,095500,209817600,4145,4150,4150,4145,243
20250206,095400,208809365,4150,4145,4150,4145,6
20250206,095300,208784490,4150,4145,4150,4145,42
20250206,095200,208610390,4145,4145,4145,4145,0
20250206,095100,208610390,4145,4145,4145,4145,140
20250206,095000,208030090,4150,4145,4150,4145,75
20250206,094900,207719090,4145,4145,4145,4145,50
20250206,094800,207511840,4145,4150,4150,4145,1235
20250206,094700,202392705,4145,4150,4150,4145,237
20250206,094600,201409335,4145,4150,4150,4145,714
20250206,094500,198446640,4150,4150,4150,4145,1367
20250206,094400,192774590,4160,4160,4160,4160,0
20250206,094300,192774590,4160,4160,4160,4160,24
20250206,094200,192674750,4155,4160,4160,4150,35
20250206,094100,192529380,4160,4160,4160,4160,1
20250206,094000,192525220,4150,4150,4150,4150,2
20250206,093900,192516920,4150,4150,4150,4150,330
20250206,093800,191147420,4165,4165,4165,4165,0
20250206,093700,191147420,4165,4165,4165,4165,0
20250206,093600,191147420,4165,4165,4165,4155,37
20250206,093500,190993585,4155,4160,4165,4155,1449
20250206,093400,184966640,4160,4150,4160,4150,539
20250206,093300,182728075,4150,4150,4150,4150,14
20250206,093200,182669975,4150,4150,4150,4150,113
20250206,093100,182201025,4150,4150,4150,4150,0
20250206,093000,182201025,4150,4145,4150,4145,246
20250206,092900,181181255,4145,4145,4145,4145,4
20250206,092800,181164675,4145,4140,4145,4140,1903
20250206,092700,173285255,4140,4140,4140,4135,718
20250206,092600,170313410,4140,4140,4140,4140,0
20250206,092500,170313410,4140,4135,4140,4135,6
20250206,092400,170288595,4140,4140,4140,4140,60
20250206,092300,170040195,4135,4135,4135,4135,160
20250206,092200,169378595,4140,4140,4145,4140,1463
20250206,092100,163318380,4135,4135,4140,4135,1470
20250206,092000,157239905,4135,4135,4140,4135,388
20250206,091900,155635510,4135,4135,4135,4135,1037
20250206,091800,151347515,4130,4160,4160,4130,1441
20250206,091700,145379835,4145,4145,4200,4135,13117
20250206,091600,90801610,4140,4130,4145,4125,3842
20250206,091500,74925545,4130,4135,4135,4125,1725
20250206,091400,67802950,4130,4135,4135,4130,282
20250206,091300,66637490,4140,4140,4145,4125,8376
20250206,091200,32004480,4140,4140,4145,4140,59
20250206,091100,31760190,4140,4145,4145,4140,138
20250206,091000,31188825,4145,4145,4145,4145,17
20250206,090900,31118360,4145,4145,4145,4145,45
20250206,090800,30931835,4145,4150,4150,4145,268
20250206,090700,29820970,4135,4155,4155,4130,3193
20250206,090600,16591865,4155,4155,4155,4155,2
20250206,090500,16583555,4160,4160,4160,4160,375
20250206,090400,15023555,4165,4160,4165,4160,168
20250206,090300,14324135,4160,4165,4165,4160,104
20250206,090200,13891490,4160,4155,4170,4155,218
20250206,090100,12985675,4155,4165,4170,4155,1237
20250206,090000,7839820,4170,4170,4175,4170,1880