KissMeData/006220/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,184700,783787730,8030,8030,8030,8030,1457
20250206,184600,783787730,8030,8030,8030,8030,0
20250206,184500,783787730,8030,8030,8030,8030,0
20250206,184400,783787730,8030,8030,8030,8030,0
20250206,184300,783787730,8030,8030,8030,8030,0
20250206,184200,783787730,8030,8030,8030,8030,0
20250206,184100,783787730,8030,8030,8030,8030,0
20250206,184000,783787730,8030,8030,8030,8030,0
20250206,183900,783787730,8030,8030,8030,8030,0
20250206,183800,783787730,8030,8030,8030,8030,0
20250206,183700,783787730,8030,8030,8030,8030,0
20250206,183600,783787730,8030,8030,8030,8030,0
20250206,183500,783787730,8030,8030,8030,8030,0
20250206,183400,783787730,8030,8030,8030,8030,0
20250206,183300,783787730,8030,8030,8030,8030,0
20250206,183200,783787730,8030,8030,8030,8030,0
20250206,183100,783787730,8030,8030,8030,8030,0
20250206,183000,783787730,8030,8030,8030,8030,0
20250206,182900,783787730,8030,8030,8030,8030,0
20250206,182800,783787730,8030,8030,8030,8030,0
20250206,182700,783787730,8030,8030,8030,8030,0
20250206,182600,783787730,8030,8030,8030,8030,0
20250206,182500,783787730,8030,8030,8030,8030,0
20250206,182400,783787730,8030,8030,8030,8030,0
20250206,182300,783787730,8030,8030,8030,8030,0
20250206,182200,783787730,8030,8030,8030,8030,0
20250206,182100,783787730,8030,8030,8030,8030,0
20250206,182000,783787730,8030,8030,8030,8030,0
20250206,181900,783787730,8030,8030,8030,8030,0
20250206,181800,783787730,8030,8030,8030,8030,0
20250206,181700,783787730,8030,8030,8030,8030,1457
20250206,181600,783787730,8030,8030,8030,8030,0
20250206,181500,783787730,8030,8030,8030,8030,0
20250206,181400,783787730,8030,8030,8030,8030,0
20250206,181300,783787730,8030,8030,8030,8030,0
20250206,181200,783787730,8030,8030,8030,8030,0
20250206,181100,783787730,8030,8030,8030,8030,0
20250206,181000,783787730,8030,8030,8030,8030,0
20250206,180900,783787730,8030,8030,8030,8030,0
20250206,180800,783787730,8030,8030,8030,8030,0
20250206,180700,783787730,8030,8030,8030,8030,0
20250206,180600,783787730,8030,8030,8030,8030,0
20250206,180500,783787730,8030,8030,8030,8030,0
20250206,180400,783787730,8030,8030,8030,8030,0
20250206,180300,783787730,8030,8030,8030,8030,0
20250206,180200,783787730,8030,8030,8030,8030,0
20250206,180100,783787730,8030,8030,8030,8030,0
20250206,180000,783787730,8030,8030,8030,8030,0
20250206,175900,783787730,8030,8030,8030,8030,0
20250206,175800,783787730,8030,8030,8030,8030,0
20250206,175700,783787730,8030,8030,8030,8030,0
20250206,175600,783787730,8030,8030,8030,8030,0
20250206,175500,783787730,8030,8030,8030,8030,0
20250206,175400,783787730,8030,8030,8030,8030,0
20250206,175300,783787730,8030,8030,8030,8030,0
20250206,175200,783787730,8030,8030,8030,8030,0
20250206,175100,783787730,8030,8030,8030,8030,0
20250206,175000,783787730,8030,8030,8030,8030,0
20250206,174900,783787730,8030,8030,8030,8030,0
20250206,174800,783787730,8030,8030,8030,8030,0
20250206,174700,783787730,8030,8030,8030,8030,1457
20250206,174600,783787730,8030,8030,8030,8030,0
20250206,174500,783787730,8030,8030,8030,8030,0
20250206,174400,783787730,8030,8030,8030,8030,0
20250206,174300,783787730,8030,8030,8030,8030,0
20250206,174200,783787730,8030,8030,8030,8030,0
20250206,174100,783787730,8030,8030,8030,8030,0
20250206,174000,783787730,8030,8030,8030,8030,0
20250206,173900,783787730,8030,8030,8030,8030,0
20250206,173800,783787730,8030,8030,8030,8030,0
20250206,173700,783787730,8030,8030,8030,8030,0
20250206,173600,783787730,8030,8030,8030,8030,0
20250206,173500,783787730,8030,8030,8030,8030,0
20250206,173400,783787730,8030,8030,8030,8030,0
20250206,173300,783787730,8030,8030,8030,8030,0
20250206,173200,783787730,8030,8030,8030,8030,0
20250206,173100,783787730,8030,8030,8030,8030,0
20250206,173000,783787730,8030,8030,8030,8030,0
20250206,172900,783787730,8030,8030,8030,8030,0
20250206,172800,783787730,8030,8030,8030,8030,0
20250206,172700,783787730,8030,8030,8030,8030,0
20250206,172600,783787730,8030,8030,8030,8030,0
20250206,172500,783787730,8030,8030,8030,8030,0
20250206,172400,783787730,8030,8030,8030,8030,0
20250206,172300,783787730,8030,8030,8030,8030,0
20250206,172200,783787730,8030,8030,8030,8030,0
20250206,172100,783787730,8030,8030,8030,8030,0
20250206,172000,783787730,8030,8030,8030,8030,0
20250206,171900,783787730,8030,8030,8030,8030,0
20250206,171800,783787730,8030,8030,8030,8030,0
20250206,171700,783787730,8030,8030,8030,8030,1457
20250206,171600,783787730,8030,8030,8030,8030,0
20250206,171500,783787730,8030,8030,8030,8030,0
20250206,171400,783787730,8030,8030,8030,8030,0
20250206,171300,783787730,8030,8030,8030,8030,0
20250206,171200,783787730,8030,8030,8030,8030,0
20250206,171100,783787730,8030,8030,8030,8030,0
20250206,171000,783787730,8030,8030,8030,8030,0
20250206,170900,783787730,8030,8030,8030,8030,0
20250206,170800,783787730,8030,8030,8030,8030,0
20250206,170700,783787730,8030,8030,8030,8030,0
20250206,170600,783787730,8030,8030,8030,8030,0
20250206,170500,783787730,8030,8030,8030,8030,0
20250206,170400,783787730,8030,8030,8030,8030,0
20250206,170300,783787730,8030,8030,8030,8030,0
20250206,170200,783787730,8030,8030,8030,8030,0
20250206,170100,783787730,8030,8030,8030,8030,0
20250206,170000,783787730,8030,8030,8030,8030,0
20250206,165900,783787730,8030,8030,8030,8030,0
20250206,165800,783787730,8030,8030,8030,8030,0
20250206,165700,783787730,8030,8030,8030,8030,0
20250206,165600,783787730,8030,8030,8030,8030,0
20250206,165500,783787730,8030,8030,8030,8030,0
20250206,165400,783787730,8030,8030,8030,8030,0
20250206,165300,783787730,8030,8030,8030,8030,0
20250206,165200,783787730,8030,8030,8030,8030,0
20250206,165100,783787730,8030,8030,8030,8030,0
20250206,165000,783787730,8030,8030,8030,8030,0
20250206,164900,783787730,8030,8030,8030,8030,0
20250206,164800,783787730,8030,8030,8030,8030,0
20250206,164700,783787730,8030,8030,8030,8030,1457
20250206,164600,783787730,8030,8030,8030,8030,0
20250206,164500,783787730,8030,8030,8030,8030,0
20250206,164400,783787730,8030,8030,8030,8030,0
20250206,164300,783787730,8030,8030,8030,8030,0
20250206,164200,783787730,8030,8030,8030,8030,0
20250206,164100,783787730,8030,8030,8030,8030,0
20250206,164000,783787730,8030,8030,8030,8030,0
20250206,163900,783787730,8030,8030,8030,8030,0
20250206,163800,783787730,8030,8030,8030,8030,0
20250206,163700,783787730,8030,8030,8030,8030,0
20250206,163600,783787730,8030,8030,8030,8030,0
20250206,163500,783787730,8030,8030,8030,8030,0
20250206,163400,783787730,8030,8030,8030,8030,0
20250206,163300,783787730,8030,8030,8030,8030,0
20250206,163200,783787730,8030,8030,8030,8030,0
20250206,163100,783787730,8030,8030,8030,8030,0
20250206,163000,783787730,8030,8030,8030,8030,0
20250206,162900,783787730,8030,8030,8030,8030,0
20250206,162800,783787730,8030,8030,8030,8030,0
20250206,162700,783787730,8030,8030,8030,8030,0
20250206,162600,783787730,8030,8030,8030,8030,0
20250206,162500,783787730,8030,8030,8030,8030,0
20250206,162400,783787730,8030,8030,8030,8030,0
20250206,162300,783787730,8030,8030,8030,8030,0
20250206,162200,783787730,8030,8030,8030,8030,0
20250206,162100,783787730,8030,8030,8030,8030,0
20250206,162000,783787730,8030,8030,8030,8030,0
20250206,161900,783787730,8030,8030,8030,8030,0
20250206,161800,783787730,8030,8030,8030,8030,0
20250206,161700,783787730,8030,8030,8030,8030,1457
20250206,161600,783787730,8030,8030,8030,8030,0
20250206,161500,783787730,8030,8030,8030,8030,0
20250206,161400,783787730,8030,8030,8030,8030,0
20250206,161300,783787730,8030,8030,8030,8030,0
20250206,161200,783787730,8030,8030,8030,8030,0
20250206,161100,783787730,8030,8030,8030,8030,0
20250206,161000,783787730,8030,8030,8030,8030,0
20250206,160900,783787730,8030,8030,8030,8030,0
20250206,160800,783787730,8030,8030,8030,8030,0
20250206,160700,783787730,8030,8030,8030,8030,0
20250206,160600,783787730,8030,8030,8030,8030,0
20250206,160500,783787730,8030,8030,8030,8030,0
20250206,160400,783787730,8030,8030,8030,8030,0
20250206,160300,783787730,8030,8030,8030,8030,0
20250206,160200,783787730,8030,8030,8030,8030,0
20250206,160100,783787730,8030,8030,8030,8030,0
20250206,160000,783787730,8030,8030,8030,8030,0
20250206,155900,783787730,8030,8030,8030,8030,0
20250206,155800,783787730,8030,8030,8030,8030,0
20250206,155700,783787730,8030,8030,8030,8030,0
20250206,155600,783787730,8030,8030,8030,8030,0
20250206,155500,783787730,8030,8030,8030,8030,0
20250206,155400,783787730,8030,8030,8030,8030,0
20250206,155300,783787730,8030,8030,8030,8030,0
20250206,155200,783787730,8030,8030,8030,8030,0
20250206,155100,783787730,8030,8030,8030,8030,0
20250206,155000,783787730,8030,8030,8030,8030,0
20250206,154900,783787730,8030,8030,8030,8030,0
20250206,154800,783787730,8030,8030,8030,8030,0
20250206,154700,783787730,8030,8030,8030,8030,1457
20250206,154600,783787730,8030,8030,8030,8030,0
20250206,154500,783787730,8030,8030,8030,8030,0
20250206,154400,783787730,8030,8030,8030,8030,0
20250206,154300,783787730,8030,8030,8030,8030,0
20250206,154200,783787730,8030,8030,8030,8030,0
20250206,154100,783787730,8030,8030,8030,8030,0
20250206,154000,783787730,8030,8030,8030,8030,0
20250206,153900,783787730,8030,8030,8030,8030,0
20250206,153800,783787730,8030,8030,8030,8030,0
20250206,153700,783787730,8030,8030,8030,8030,0
20250206,153600,783787730,8030,8030,8030,8030,0
20250206,153500,783787730,8030,8030,8030,8030,0
20250206,153400,783787730,8030,8030,8030,8030,0
20250206,153300,783787730,8030,8030,8030,8030,0
20250206,153200,783787730,8030,8030,8030,8030,0
20250206,153100,783787730,8030,8030,8030,8030,0
20250206,153000,783787730,8030,8030,8030,8030,1457
20250206,152900,772088020,8030,8030,8030,8030,0
20250206,152800,772088020,8030,8030,8030,8030,0
20250206,152700,772088020,8030,8030,8030,8030,0
20250206,152600,772088020,8030,8030,8030,8030,0
20250206,152500,772088020,8030,8030,8030,8030,0
20250206,152400,772088020,8030,8030,8030,8030,0
20250206,152300,772088020,8030,8030,8030,8030,0
20250206,152200,772088020,8030,8030,8030,8030,0
20250206,152100,772088020,8030,8030,8030,8030,0
20250206,152000,772088020,8030,8030,8030,8030,0
20250206,151900,772088020,8030,8030,8030,8030,0
20250206,151800,772088020,8030,8030,8030,8030,49
20250206,151700,771694550,8020,8030,8030,8020,2466
20250206,151600,751901160,8030,8030,8030,8030,200
20250206,151500,750295160,8030,8020,8030,8020,129
20250206,151400,749260390,8030,8030,8030,8030,130
20250206,151300,748216490,8030,8030,8030,8030,16
20250206,151200,748088010,8030,8030,8030,8030,84
20250206,151100,747413490,8030,8030,8030,8030,10
20250206,151000,747333190,8030,8030,8030,8030,20
20250206,150900,747172590,8030,8030,8030,8030,0
20250206,150800,747172590,8030,8020,8030,8020,438
20250206,150700,743656550,8020,8020,8020,8020,575
20250206,150600,739045050,8030,8030,8030,8030,0
20250206,150500,739045050,8030,8030,8030,8030,200
20250206,150400,737439050,8030,8030,8030,8030,184
20250206,150300,735961530,8030,8030,8030,8030,0
20250206,150200,735961530,8030,8030,8030,8030,846
20250206,150100,729168150,8020,8030,8030,8020,80
20250206,150000,728526500,8020,8020,8020,8020,205
20250206,145900,726882400,8030,8030,8030,8030,223
20250206,145800,725091710,8030,8030,8030,8030,322
20250206,145700,722506050,8030,8030,8030,8030,66
20250206,145600,721976070,8030,8030,8030,8030,70
20250206,145500,721413970,8030,8030,8030,8030,162
20250206,145400,720113110,8030,8030,8030,8030,149
20250206,145300,718916640,8030,8030,8030,8030,231
20250206,145200,717061710,8030,8030,8030,8030,524
20250206,145100,712853990,8030,8030,8030,8030,543
20250206,145000,708493700,8030,8030,8030,8030,4
20250206,144900,708461580,8040,8040,8040,8040,0
20250206,144800,708461580,8040,8040,8040,8040,1000
20250206,144700,700421580,8040,8040,8040,8040,0
20250206,144600,700421580,8040,8040,8040,8040,4
20250206,144500,700389420,8040,8040,8040,8040,3
20250206,144400,700365300,8030,8030,8030,8030,249
20250206,144300,698365830,8030,8030,8030,8020,949
20250206,144200,690752360,8030,8030,8030,8030,5
20250206,144100,690712210,8030,8030,8030,8030,101
20250206,144000,689901180,8030,8030,8030,8030,222
20250206,143900,688118520,8030,8030,8030,8030,700
20250206,143800,682497520,8030,8030,8030,8030,136
20250206,143700,681405440,8030,8030,8030,8030,13
20250206,143600,681301050,8030,8030,8030,8030,52
20250206,143500,680883490,8030,8030,8030,8030,711
20250206,143400,675174160,8030,8030,8030,8030,756
20250206,143300,669103480,8020,8030,8030,8020,464
20250206,143200,665379860,8040,8030,8040,8030,13
20250206,143100,665275350,8040,8030,8040,8030,730
20250206,143000,659408450,8040,8040,8040,8040,0
20250206,142900,659408450,8040,8040,8040,8040,0
20250206,142800,659408450,8040,8030,8040,8030,445
20250206,142700,655835080,8040,8040,8040,8040,0
20250206,142600,655835080,8040,8040,8040,8040,225
20250206,142500,654026080,8030,8030,8030,8030,222
20250206,142400,652243420,8030,8030,8030,8030,0
20250206,142300,652243420,8030,8020,8030,8020,212
20250206,142200,650543170,8030,8030,8030,8030,270
20250206,142100,648375070,8030,8050,8050,8030,2576
20250206,142000,627689770,8040,8040,8040,8040,1425
20250206,141900,616232770,8040,8040,8040,8040,0
20250206,141800,616232770,8040,8040,8040,8040,2038
20250206,141700,599847250,8040,8040,8040,8040,62
20250206,141600,599348770,8030,8040,8040,8030,1356
20250206,141500,588446630,8040,8040,8040,8040,591
20250206,141400,583694990,8040,8040,8040,8040,0
20250206,141300,583694990,8040,8040,8040,8040,0
20250206,141200,583694990,8040,8040,8040,8040,10
20250206,141100,583614590,8040,8040,8040,8040,0
20250206,141000,583614590,8040,8040,8040,8040,700
20250206,140900,577986590,8030,8030,8030,8030,8
20250206,140800,577922350,8040,8040,8040,8040,13
20250206,140700,577817830,8030,8040,8040,8030,580
20250206,140600,573155430,8040,8040,8040,8040,1
20250206,140500,573147390,8030,8030,8030,8030,200
20250206,140400,571541390,8040,8040,8040,8040,5
20250206,140300,571501190,8040,8040,8040,8040,38
20250206,140200,571195670,8040,8040,8040,8030,512
20250206,140100,567084190,8040,8040,8040,8040,30
20250206,140000,566842990,8030,8030,8030,8030,0
20250206,135900,566842990,8030,8030,8030,8030,0
20250206,135800,566842990,8030,8030,8030,8030,0
20250206,135700,566842990,8030,8030,8030,8030,10
20250206,135600,566762690,8040,8040,8040,8040,0
20250206,135500,566762690,8040,8040,8040,8040,1
20250206,135400,566754650,8040,8050,8050,8040,199
20250206,135300,565154590,8050,8050,8050,8050,0
20250206,135200,565154590,8050,8050,8050,8050,26
20250206,135100,564945290,8040,8040,8040,8040,0
20250206,135000,564945290,8040,8040,8040,8040,1
20250206,134900,564937250,8050,8080,8080,8020,1555
20250206,134800,552443540,8080,8080,8080,8080,0
20250206,134700,552443540,8080,8080,8080,8080,0
20250206,134600,552443540,8080,8080,8080,8080,0
20250206,134500,552443540,8080,8080,8080,8080,6
20250206,134400,552395060,8050,8050,8050,8030,2355
20250206,134300,533461680,8080,8060,8080,8060,79
20250206,134200,532824860,8080,8080,8080,8080,0
20250206,134100,532824860,8080,8080,8080,8080,10
20250206,134000,532744060,8080,8060,8080,8060,41
20250206,133900,532413580,8080,8060,8080,8060,31
20250206,133800,532163460,8080,8080,8080,8080,1
20250206,133700,532155380,8080,8080,8080,8080,1
20250206,133600,532147300,8060,8060,8060,8060,5
20250206,133500,532107000,8080,8080,8080,8080,1
20250206,133400,532098920,8060,8060,8080,8060,400
20250206,133300,528874890,8060,8060,8060,8060,2
20250206,133200,528858770,8050,8050,8050,8050,300
20250206,133100,526443770,8050,8070,8080,8050,26
20250206,133000,526234420,8080,8070,8080,8070,4
20250206,132900,526202130,8080,8070,8080,8070,17
20250206,132800,526064850,8080,8050,8080,8050,8
20250206,132700,526000240,8040,8070,8070,8040,6812
20250206,132600,471187480,8080,8080,8080,8080,0
20250206,132500,471187480,8080,8080,8080,8080,30
20250206,132400,470945080,8080,8080,8080,8080,0
20250206,132300,470945080,8080,8080,8080,8080,24
20250206,132200,470751160,8080,8070,8080,8070,385
20250206,132100,467644200,8080,8080,8080,8080,0
20250206,132000,467644200,8080,8080,8080,8080,0
20250206,131900,467644200,8080,8080,8080,8080,125
20250206,131800,466634200,8080,8080,8080,8080,0
20250206,131700,466634200,8080,8080,8080,8070,3
20250206,131600,466609970,8060,8060,8060,8060,410
20250206,131500,463305370,8060,8060,8060,8060,0
20250206,131400,463305370,8060,8060,8060,8060,229
20250206,131300,461459630,8060,8060,8060,8060,2
20250206,131200,461443510,8060,8070,8070,8060,247
20250206,131100,459451660,8080,8080,8080,8080,0
20250206,131000,459451660,8080,8080,8080,8080,1
20250206,130900,459443580,8070,8070,8070,8070,0
20250206,130800,459443580,8070,8070,8070,8070,10
20250206,130700,459362880,8060,8060,8060,8060,0
20250206,130600,459362880,8060,8080,8080,8060,342
20250206,130500,456606340,8090,8090,8090,8090,0
20250206,130400,456606340,8090,8090,8090,8090,1
20250206,130300,456598250,8080,8100,8100,8080,39
20250206,130200,456282730,8090,8090,8090,8080,3
20250206,130100,456258470,8070,8100,8100,8070,492
20250206,130000,452285690,8100,8100,8100,8100,0
20250206,125900,452285690,8100,8090,8100,8090,8
20250206,125800,452220960,8090,8080,8090,8080,10
20250206,125700,452140150,8080,8080,8080,8080,10
20250206,125600,452059350,8090,8080,8090,8080,130
20250206,125500,451008660,8080,8080,8080,8080,0
20250206,125400,451008660,8080,8080,8080,8080,10
20250206,125300,450927860,8080,8080,8080,8080,14
20250206,125200,450814740,8070,8070,8070,8070,0
20250206,125100,450814740,8070,8070,8070,8070,15
20250206,125000,450693690,8080,8080,8080,8080,20
20250206,124900,450532090,8080,8080,8080,8080,0
20250206,124800,450532090,8080,8080,8080,8080,3
20250206,124700,450507850,8060,8060,8060,8060,0
20250206,124600,450507850,8060,8060,8060,8060,0
20250206,124500,450507850,8060,8080,8080,8060,468
20250206,124400,446735540,8080,8080,8080,8080,0
20250206,124300,446735540,8080,8080,8080,8080,0
20250206,124200,446735540,8080,8070,8080,8070,74
20250206,124100,446137630,8070,8070,8070,8070,223
20250206,124000,444338020,8090,8090,8090,8090,20
20250206,123900,444176220,8090,8090,8090,8090,2
20250206,123800,444160040,8080,8090,8090,8080,726
20250206,123700,438291660,8080,8080,8080,8080,0
20250206,123600,438291660,8080,8080,8080,8080,1
20250206,123500,438283580,8090,8090,8090,8090,0
20250206,123400,438283580,8090,8090,8090,8090,0
20250206,123300,438283580,8090,8080,8090,8080,58
20250206,123200,437814930,8080,8080,8080,8080,13
20250206,123100,437709890,8080,8080,8080,8080,0
20250206,123000,437709890,8080,8080,8080,8080,0
20250206,122900,437709890,8080,8080,8080,8080,0
20250206,122800,437709890,8080,8080,8080,8080,2
20250206,122700,437693730,8070,8070,8070,8070,0
20250206,122600,437693730,8070,8070,8070,8070,107
20250206,122500,436830240,8080,8080,8080,8080,0
20250206,122400,436830240,8080,8080,8080,8080,0
20250206,122300,436830240,8080,8070,8080,8070,30
20250206,122200,436588130,8100,8100,8100,8100,0
20250206,122100,436588130,8100,8100,8100,8100,1
20250206,122000,436580030,8070,8070,8070,8070,232
20250206,121900,434707790,8070,8090,8090,8070,100
20250206,121800,433899910,8090,8090,8090,8090,0
20250206,121700,433899910,8090,8090,8090,8090,3
20250206,121600,433875640,8090,8090,8090,8090,0
20250206,121500,433875640,8090,8090,8090,8090,7
20250206,121400,433819010,8090,8090,8090,8090,0
20250206,121300,433819010,8090,8090,8090,8090,0
20250206,121200,433819010,8090,8090,8090,8090,0
20250206,121100,433819010,8090,8090,8090,8090,7
20250206,121000,433762380,8080,8080,8080,8080,3172
20250206,120900,408132620,8090,8090,8090,8090,544
20250206,120800,403731660,8090,8090,8090,8090,466
20250206,120700,399961720,8090,8110,8110,8090,193
20250206,120600,398397910,8110,8110,8110,8110,3
20250206,120500,398373580,8110,8110,8110,8110,0
20250206,120400,398373580,8110,8110,8110,8110,1
20250206,120300,398365470,8100,8100,8100,8100,4
20250206,120200,398333070,8100,8110,8110,8100,241
20250206,120100,396379770,8100,8100,8120,8100,22
20250206,120000,396201530,8090,8090,8090,8090,0
20250206,115900,396201530,8090,8090,8090,8090,0
20250206,115800,396201530,8090,8100,8100,8090,1230
20250206,115700,386239030,8100,8100,8100,8100,368
20250206,115600,383258230,8100,8100,8100,8100,8
20250206,115500,383193430,8100,8100,8100,8100,0
20250206,115400,383193430,8100,8100,8100,8100,278
20250206,115300,380941630,8110,8110,8110,8110,0
20250206,115200,380941630,8110,8110,8110,8110,40
20250206,115100,380617230,8110,8110,8110,8110,1
20250206,115000,380609120,8100,8110,8110,8100,1000
20250206,114900,372504120,8100,8100,8100,8100,0
20250206,114800,372504120,8100,8100,8100,8100,8
20250206,114700,372439320,8100,8100,8100,8100,0
20250206,114600,372439320,8100,8110,8110,8100,67
20250206,114500,371896150,8110,8110,8110,8110,2
20250206,114400,371879930,8100,8110,8110,8100,223
20250206,114300,370073510,8110,8110,8110,8110,0
20250206,114200,370073510,8110,8110,8110,8110,0
20250206,114100,370073510,8110,8110,8110,8110,0
20250206,114000,370073510,8110,8110,8110,8110,0
20250206,113900,370073510,8110,8110,8110,8110,0
20250206,113800,370073510,8110,8110,8110,8110,0
20250206,113700,370073510,8110,8110,8110,8110,16
20250206,113600,369943750,8110,8110,8110,8110,0
20250206,113500,369943750,8110,8110,8110,8110,0
20250206,113400,369943750,8110,8110,8110,8110,0
20250206,113300,369943750,8110,8110,8110,8110,0
20250206,113200,369943750,8110,8110,8110,8110,1
20250206,113100,369935640,8110,8110,8110,8110,1
20250206,113000,369927530,8110,8110,8110,8110,23
20250206,112900,369741000,8110,8110,8110,8110,1
20250206,112800,369732890,8110,8110,8110,8110,688
20250206,112700,364153210,8110,8110,8110,8110,0
20250206,112600,364153210,8110,8110,8110,8110,20
20250206,112500,363991010,8120,8120,8120,8120,5
20250206,112400,363950410,8120,8120,8120,8120,0
20250206,112300,363950410,8120,8120,8120,8120,1
20250206,112200,363942290,8130,8130,8130,8130,0
20250206,112100,363942290,8130,8120,8130,8120,102
20250206,112000,363114040,8120,8120,8120,8120,1
20250206,111900,363105920,8110,8110,8110,8110,42
20250206,111800,362765300,8110,8110,8110,8110,0
20250206,111700,362765300,8110,8110,8110,8110,0
20250206,111600,362765300,8110,8110,8110,8110,2
20250206,111500,362749080,8110,8110,8110,8110,0
20250206,111400,362749080,8110,8110,8110,8110,2
20250206,111300,362732860,8110,8110,8110,8110,1
20250206,111200,362724750,8110,8110,8110,8110,900
20250206,111100,355425750,8100,8100,8100,8100,0
20250206,111000,355425750,8100,8100,8100,8100,0
20250206,110900,355425750,8100,8110,8110,8100,521
20250206,110800,351200840,8110,8110,8110,8110,0
20250206,110700,351200840,8110,8110,8110,8110,0
20250206,110600,351200840,8110,8110,8110,8110,0
20250206,110500,351200840,8110,8110,8110,8110,0
20250206,110400,351200840,8110,8110,8110,8110,116
20250206,110300,350260080,8110,8100,8110,8100,1501
20250206,110200,338093060,8110,8110,8110,8110,114
20250206,110100,337168520,8110,8110,8110,8100,1500
20250206,110000,325018440,8110,8110,8110,8110,6
20250206,105900,324969780,8110,8110,8110,8110,4
20250206,105800,324937340,8110,8110,8110,8110,3
20250206,105700,324913010,8110,8110,8110,8110,0
20250206,105600,324913010,8110,8110,8110,8110,0
20250206,105500,324913010,8110,8110,8110,8110,203
20250206,105400,323266680,8110,8110,8110,8110,1
20250206,105300,323258570,8110,8110,8110,8110,1000
20250206,105200,315148570,8110,8110,8110,8110,307
20250206,105100,312658800,8110,8110,8110,8110,1
20250206,105000,312650690,8110,8100,8110,8100,1011
20250206,104900,304461580,8110,8110,8110,8110,5
20250206,104800,304421030,8110,8100,8110,8100,107
20250206,104700,303554260,8110,8100,8110,8100,30
20250206,104600,303310970,8100,8100,8100,8100,50
20250206,104500,302905970,8100,8100,8100,8100,55
20250206,104400,302460470,8100,8120,8120,8100,34
20250206,104300,302184930,8110,8120,8120,8110,3
20250206,104200,302160580,8120,8120,8120,8120,14
20250206,104100,302046900,8120,8120,8120,8120,0
20250206,104000,302046900,8120,8120,8120,8120,7
20250206,103900,301990060,8130,8130,8130,8130,0
20250206,103800,301990060,8130,8110,8130,8100,579
20250206,103700,297300090,8100,8120,8120,8100,1510
20250206,103600,285042700,8130,8130,8130,8130,0
20250206,103500,285042700,8130,8140,8140,8130,157
20250206,103400,283766180,8130,8130,8130,8130,0
20250206,103300,283766180,8130,8130,8130,8130,1010
20250206,103200,275554880,8130,8130,8130,8130,43
20250206,103100,275205290,8140,8140,8140,8140,123
20250206,103000,274204070,8140,8130,8140,8130,10
20250206,102900,274122760,8130,8130,8130,8130,60
20250206,102800,273634960,8140,8140,8140,8140,0
20250206,102700,273634960,8140,8140,8140,8140,0
20250206,102600,273634960,8140,8140,8140,8140,0
20250206,102500,273634960,8140,8140,8140,8140,0
20250206,102400,273634960,8140,8140,8140,8140,84
20250206,102300,272951200,8120,8120,8120,8120,414
20250206,102200,269589520,8120,8130,8130,8120,13
20250206,102100,269483950,8130,8130,8130,8130,66
20250206,102000,268947370,8130,8130,8130,8130,230
20250206,101900,267077470,8140,8140,8140,8140,146
20250206,101800,265889030,8130,8130,8130,8130,328
20250206,101700,263222390,8140,8140,8140,8140,614
20250206,101600,258224430,8140,8140,8140,8140,40
20250206,101500,257898830,8120,8120,8120,8120,0
20250206,101400,257898830,8120,8120,8120,8120,27
20250206,101300,257679590,8130,8130,8130,8130,220
20250206,101200,255890990,8140,8140,8140,8140,2159
20250206,101100,238316730,8140,8140,8140,8140,274
20250206,101000,236086370,8140,8140,8140,8140,200
20250206,100900,234458370,8150,8150,8150,8140,124
20250206,100800,233447890,8150,8150,8150,8150,195
20250206,100700,231858640,8140,8160,8160,8140,591
20250206,100600,227039580,8160,8150,8160,8150,611
20250206,100500,222059900,8160,8140,8160,8140,2055
20250206,100400,205321430,8130,8140,8140,8130,101
20250206,100300,204500290,8130,8130,8130,8130,0
20250206,100200,204500290,8130,8130,8130,8130,0
20250206,100100,204500290,8130,8130,8130,8130,233
20250206,100000,202606000,8130,8130,8130,8130,2
20250206,095900,202589740,8130,8140,8140,8130,195
20250206,095800,201003340,8140,8130,8140,8130,405
20250206,095700,197710640,8130,8140,8150,8130,1568
20250206,095600,184937410,8130,8130,8130,8130,355
20250206,095500,182051260,8130,8130,8130,8130,700
20250206,095400,176360260,8130,8130,8140,8130,404
20250206,095300,173074020,8140,8120,8140,8120,606
20250206,095200,168144560,8120,8120,8120,8120,11
20250206,095100,168055240,8110,8110,8110,8110,0
20250206,095000,168055240,8110,8110,8110,8110,1
20250206,094900,168047130,8110,8110,8110,8110,169
20250206,094800,166676540,8120,8120,8120,8120,400
20250206,094700,163428540,8120,8110,8120,8110,472
20250206,094600,159596900,8120,8120,8120,8120,100
20250206,094500,158784900,8120,8120,8120,8120,51
20250206,094400,158370780,8120,8120,8120,8120,779
20250206,094300,152045300,8130,8130,8130,8130,1091
20250206,094200,143175470,8130,8120,8130,8120,427
20250206,094100,139704250,8120,8110,8120,8100,1713
20250206,094000,125799670,8110,8100,8110,8100,578
20250206,093900,121112110,8100,8100,8100,8100,4
20250206,093800,121079710,8100,8100,8100,8100,420
20250206,093700,117677710,8100,8090,8100,8090,236
20250206,093600,115766120,8100,8100,8100,8100,11
20250206,093500,115677020,8100,8100,8100,8100,1005
20250206,093400,107536520,8100,8100,8100,8100,17
20250206,093300,107398820,8090,8090,8090,8090,211
20250206,093200,105691830,8090,8090,8090,8090,1
20250206,093100,105683740,8090,8090,8090,8090,56
20250206,093000,105230700,8090,8090,8090,8090,202
20250206,092900,103596520,8090,8090,8090,8090,13
20250206,092800,103491350,8090,8090,8090,8090,12
20250206,092700,103394270,8080,8080,8080,8080,100
20250206,092600,102586270,8100,8090,8100,8090,67
20250206,092500,102043670,8100,8100,8100,8100,0
20250206,092400,102043670,8100,8090,8100,8090,1630
20250206,092300,88851080,8080,8080,8080,8080,343
20250206,092200,86079640,8070,8060,8070,8050,218
20250206,092100,84321640,8070,8050,8070,8050,603
20250206,092000,79467350,8050,8080,8080,8050,71
20250206,091900,78895770,8050,8050,8050,8050,310
20250206,091800,76400270,8050,8050,8050,8050,0
20250206,091700,76400270,8050,8070,8080,8050,600
20250206,091600,71555560,8070,8070,8070,8070,20
20250206,091500,71394160,8070,8070,8070,8070,152
20250206,091400,70167520,8070,8060,8070,8060,40
20250206,091300,69844730,8010,8010,8010,8010,0
20250206,091200,69844730,8010,8080,8080,8010,3086
20250206,091100,45022800,8080,8080,8080,8080,5
20250206,091000,44982400,8070,8070,8070,8070,0
20250206,090900,44982400,8070,8090,8090,8070,258
20250206,090800,42898340,8090,8090,8090,8090,12
20250206,090700,42801260,8090,8070,8090,8070,22
20250206,090600,42623450,8070,8070,8080,8070,21
20250206,090500,42453970,8070,8070,8070,8070,450
20250206,090400,38822470,8070,8080,8080,8070,428
20250206,090300,35364540,8080,8080,8080,8080,251
20250206,090200,33336460,8080,8080,8080,8080,18
20250206,090100,33191020,8080,8080,8080,8080,1349
20250206,090000,22291100,8100,8100,8100,8100,1131