KissMeData/032350/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,191500,825652400,7960,7960,7960,7960,2276
20250206,191400,825652400,7960,7960,7960,7960,0
20250206,191300,825652400,7960,7960,7960,7960,0
20250206,191200,825652400,7960,7960,7960,7960,0
20250206,191100,825652400,7960,7960,7960,7960,0
20250206,191000,825652400,7960,7960,7960,7960,0
20250206,190900,825652400,7960,7960,7960,7960,0
20250206,190800,825652400,7960,7960,7960,7960,0
20250206,190700,825652400,7960,7960,7960,7960,0
20250206,190600,825652400,7960,7960,7960,7960,0
20250206,190500,825652400,7960,7960,7960,7960,0
20250206,190400,825652400,7960,7960,7960,7960,0
20250206,190300,825652400,7960,7960,7960,7960,0
20250206,190200,825652400,7960,7960,7960,7960,0
20250206,190100,825652400,7960,7960,7960,7960,0
20250206,190000,825652400,7960,7960,7960,7960,0
20250206,185900,825652400,7960,7960,7960,7960,0
20250206,185800,825652400,7960,7960,7960,7960,0
20250206,185700,825652400,7960,7960,7960,7960,0
20250206,185600,825652400,7960,7960,7960,7960,0
20250206,185500,825652400,7960,7960,7960,7960,0
20250206,185400,825652400,7960,7960,7960,7960,0
20250206,185300,825652400,7960,7960,7960,7960,0
20250206,185200,825652400,7960,7960,7960,7960,0
20250206,185100,825652400,7960,7960,7960,7960,0
20250206,185000,825652400,7960,7960,7960,7960,0
20250206,184900,825652400,7960,7960,7960,7960,0
20250206,184800,825652400,7960,7960,7960,7960,0
20250206,184700,825652400,7960,7960,7960,7960,0
20250206,184600,825652400,7960,7960,7960,7960,0
20250206,184500,825652400,7960,7960,7960,7960,2276
20250206,184400,825652400,7960,7960,7960,7960,0
20250206,184300,825652400,7960,7960,7960,7960,0
20250206,184200,825652400,7960,7960,7960,7960,0
20250206,184100,825652400,7960,7960,7960,7960,0
20250206,184000,825652400,7960,7960,7960,7960,0
20250206,183900,825652400,7960,7960,7960,7960,0
20250206,183800,825652400,7960,7960,7960,7960,0
20250206,183700,825652400,7960,7960,7960,7960,0
20250206,183600,825652400,7960,7960,7960,7960,0
20250206,183500,825652400,7960,7960,7960,7960,0
20250206,183400,825652400,7960,7960,7960,7960,0
20250206,183300,825652400,7960,7960,7960,7960,0
20250206,183200,825652400,7960,7960,7960,7960,0
20250206,183100,825652400,7960,7960,7960,7960,0
20250206,183000,825652400,7960,7960,7960,7960,0
20250206,182900,825652400,7960,7960,7960,7960,0
20250206,182800,825652400,7960,7960,7960,7960,0
20250206,182700,825652400,7960,7960,7960,7960,0
20250206,182600,825652400,7960,7960,7960,7960,0
20250206,182500,825652400,7960,7960,7960,7960,0
20250206,182400,825652400,7960,7960,7960,7960,0
20250206,182300,825652400,7960,7960,7960,7960,0
20250206,182200,825652400,7960,7960,7960,7960,0
20250206,182100,825652400,7960,7960,7960,7960,0
20250206,182000,825652400,7960,7960,7960,7960,0
20250206,181900,825652400,7960,7960,7960,7960,0
20250206,181800,825652400,7960,7960,7960,7960,0
20250206,181700,825652400,7960,7960,7960,7960,0
20250206,181600,825652400,7960,7960,7960,7960,0
20250206,181500,825652400,7960,7960,7960,7960,2276
20250206,181400,825652400,7960,7960,7960,7960,0
20250206,181300,825652400,7960,7960,7960,7960,0
20250206,181200,825652400,7960,7960,7960,7960,0
20250206,181100,825652400,7960,7960,7960,7960,0
20250206,181000,825652400,7960,7960,7960,7960,0
20250206,180900,825652400,7960,7960,7960,7960,0
20250206,180800,825652400,7960,7960,7960,7960,0
20250206,180700,825652400,7960,7960,7960,7960,0
20250206,180600,825652400,7960,7960,7960,7960,0
20250206,180500,825652400,7960,7960,7960,7960,0
20250206,180400,825652400,7960,7960,7960,7960,0
20250206,180300,825652400,7960,7960,7960,7960,0
20250206,180200,825652400,7960,7960,7960,7960,0
20250206,180100,825652400,7960,7960,7960,7960,0
20250206,180000,825652400,7960,7960,7960,7960,0
20250206,175900,825652400,7960,7960,7960,7960,0
20250206,175800,825652400,7960,7960,7960,7960,0
20250206,175700,825652400,7960,7960,7960,7960,0
20250206,175600,825652400,7960,7960,7960,7960,0
20250206,175500,825652400,7960,7960,7960,7960,0
20250206,175400,825652400,7960,7960,7960,7960,0
20250206,175300,825652400,7960,7960,7960,7960,0
20250206,175200,825652400,7960,7960,7960,7960,0
20250206,175100,825652400,7960,7960,7960,7960,0
20250206,175000,825652400,7960,7960,7960,7960,0
20250206,174900,825652400,7960,7960,7960,7960,0
20250206,174800,825652400,7960,7960,7960,7960,0
20250206,174700,825652400,7960,7960,7960,7960,0
20250206,174600,825652400,7960,7960,7960,7960,0
20250206,174500,825652400,7960,7960,7960,7960,2276
20250206,174400,825652400,7960,7960,7960,7960,0
20250206,174300,825652400,7960,7960,7960,7960,0
20250206,174200,825652400,7960,7960,7960,7960,0
20250206,174100,825652400,7960,7960,7960,7960,0
20250206,174000,825652400,7960,7960,7960,7960,0
20250206,173900,825652400,7960,7960,7960,7960,0
20250206,173800,825652400,7960,7960,7960,7960,0
20250206,173700,825652400,7960,7960,7960,7960,0
20250206,173600,825652400,7960,7960,7960,7960,0
20250206,173500,825652400,7960,7960,7960,7960,0
20250206,173400,825652400,7960,7960,7960,7960,0
20250206,173300,825652400,7960,7960,7960,7960,0
20250206,173200,825652400,7960,7960,7960,7960,0
20250206,173100,825652400,7960,7960,7960,7960,0
20250206,173000,825652400,7960,7960,7960,7960,0
20250206,172900,825652400,7960,7960,7960,7960,0
20250206,172800,825652400,7960,7960,7960,7960,0
20250206,172700,825652400,7960,7960,7960,7960,0
20250206,172600,825652400,7960,7960,7960,7960,0
20250206,172500,825652400,7960,7960,7960,7960,0
20250206,172400,825652400,7960,7960,7960,7960,0
20250206,172300,825652400,7960,7960,7960,7960,0
20250206,172200,825652400,7960,7960,7960,7960,0
20250206,172100,825652400,7960,7960,7960,7960,0
20250206,172000,825652400,7960,7960,7960,7960,0
20250206,171900,825652400,7960,7960,7960,7960,0
20250206,171800,825652400,7960,7960,7960,7960,0
20250206,171700,825652400,7960,7960,7960,7960,0
20250206,171600,825652400,7960,7960,7960,7960,0
20250206,171500,825652400,7960,7960,7960,7960,2276
20250206,171400,825652400,7960,7960,7960,7960,0
20250206,171300,825652400,7960,7960,7960,7960,0
20250206,171200,825652400,7960,7960,7960,7960,0
20250206,171100,825652400,7960,7960,7960,7960,0
20250206,171000,825652400,7960,7960,7960,7960,0
20250206,170900,825652400,7960,7960,7960,7960,0
20250206,170800,825652400,7960,7960,7960,7960,0
20250206,170700,825652400,7960,7960,7960,7960,0
20250206,170600,825652400,7960,7960,7960,7960,0
20250206,170500,825652400,7960,7960,7960,7960,0
20250206,170400,825652400,7960,7960,7960,7960,0
20250206,170300,825652400,7960,7960,7960,7960,0
20250206,170200,825652400,7960,7960,7960,7960,0
20250206,170100,825652400,7960,7960,7960,7960,0
20250206,170000,825652400,7960,7960,7960,7960,0
20250206,165900,825652400,7960,7960,7960,7960,0
20250206,165800,825652400,7960,7960,7960,7960,0
20250206,165700,825652400,7960,7960,7960,7960,0
20250206,165600,825652400,7960,7960,7960,7960,0
20250206,165500,825652400,7960,7960,7960,7960,0
20250206,165400,825652400,7960,7960,7960,7960,0
20250206,165300,825652400,7960,7960,7960,7960,0
20250206,165200,825652400,7960,7960,7960,7960,0
20250206,165100,825652400,7960,7960,7960,7960,0
20250206,165000,825652400,7960,7960,7960,7960,0
20250206,164900,825652400,7960,7960,7960,7960,0
20250206,164800,825652400,7960,7960,7960,7960,0
20250206,164700,825652400,7960,7960,7960,7960,0
20250206,164600,825652400,7960,7960,7960,7960,0
20250206,164500,825652400,7960,7960,7960,7960,2276
20250206,164400,825652400,7960,7960,7960,7960,0
20250206,164300,825652400,7960,7960,7960,7960,0
20250206,164200,825652400,7960,7960,7960,7960,0
20250206,164100,825652400,7960,7960,7960,7960,0
20250206,164000,825652400,7960,7960,7960,7960,0
20250206,163900,825652400,7960,7960,7960,7960,0
20250206,163800,825652400,7960,7960,7960,7960,0
20250206,163700,825652400,7960,7960,7960,7960,0
20250206,163600,825652400,7960,7960,7960,7960,0
20250206,163500,825652400,7960,7960,7960,7960,0
20250206,163400,825652400,7960,7960,7960,7960,0
20250206,163300,825652400,7960,7960,7960,7960,0
20250206,163200,825652400,7960,7960,7960,7960,0
20250206,163100,825652400,7960,7960,7960,7960,0
20250206,163000,825652400,7960,7960,7960,7960,0
20250206,162900,825652400,7960,7960,7960,7960,0
20250206,162800,825652400,7960,7960,7960,7960,0
20250206,162700,825652400,7960,7960,7960,7960,0
20250206,162600,825652400,7960,7960,7960,7960,0
20250206,162500,825652400,7960,7960,7960,7960,0
20250206,162400,825652400,7960,7960,7960,7960,0
20250206,162300,825652400,7960,7960,7960,7960,0
20250206,162200,825652400,7960,7960,7960,7960,0
20250206,162100,825652400,7960,7960,7960,7960,0
20250206,162000,825652400,7960,7960,7960,7960,0
20250206,161900,825652400,7960,7960,7960,7960,0
20250206,161800,825652400,7960,7960,7960,7960,0
20250206,161700,825652400,7960,7960,7960,7960,0
20250206,161600,825652400,7960,7960,7960,7960,0
20250206,161500,825652400,7960,7960,7960,7960,2276
20250206,161400,825652400,7960,7960,7960,7960,0
20250206,161300,825652400,7960,7960,7960,7960,0
20250206,161200,825652400,7960,7960,7960,7960,0
20250206,161100,825652400,7960,7960,7960,7960,0
20250206,161000,825652400,7960,7960,7960,7960,0
20250206,160900,825652400,7960,7960,7960,7960,0
20250206,160800,825652400,7960,7960,7960,7960,0
20250206,160700,825652400,7960,7960,7960,7960,0
20250206,160600,825652400,7960,7960,7960,7960,0
20250206,160500,825652400,7960,7960,7960,7960,0
20250206,160400,825652400,7960,7960,7960,7960,0
20250206,160300,825652400,7960,7960,7960,7960,0
20250206,160200,825652400,7960,7960,7960,7960,0
20250206,160100,825652400,7960,7960,7960,7960,0
20250206,160000,825652400,7960,7960,7960,7960,0
20250206,155900,825652400,7960,7960,7960,7960,0
20250206,155800,825652400,7960,7960,7960,7960,0
20250206,155700,825652400,7960,7960,7960,7960,0
20250206,155600,825652400,7960,7960,7960,7960,0
20250206,155500,825652400,7960,7960,7960,7960,0
20250206,155400,825652400,7960,7960,7960,7960,0
20250206,155300,825652400,7960,7960,7960,7960,0
20250206,155200,825652400,7960,7960,7960,7960,0
20250206,155100,825652400,7960,7960,7960,7960,0
20250206,155000,825652400,7960,7960,7960,7960,0
20250206,154900,825652400,7960,7960,7960,7960,0
20250206,154800,825652400,7960,7960,7960,7960,0
20250206,154700,825652400,7960,7960,7960,7960,0
20250206,154600,825652400,7960,7960,7960,7960,0
20250206,154500,825652400,7960,7960,7960,7960,2276
20250206,154400,825652400,7960,7960,7960,7960,0
20250206,154300,825652400,7960,7960,7960,7960,0
20250206,154200,825652400,7960,7960,7960,7960,0
20250206,154100,825652400,7960,7960,7960,7960,0
20250206,154000,825652400,7960,7960,7960,7960,0
20250206,153900,825652400,7960,7960,7960,7960,0
20250206,153800,825652400,7960,7960,7960,7960,0
20250206,153700,825652400,7960,7960,7960,7960,0
20250206,153600,825652400,7960,7960,7960,7960,0
20250206,153500,825652400,7960,7960,7960,7960,0
20250206,153400,825652400,7960,7960,7960,7960,0
20250206,153300,825652400,7960,7960,7960,7960,0
20250206,153200,825652400,7960,7960,7960,7960,0
20250206,153100,825652400,7960,7960,7960,7960,0
20250206,153000,825652400,7960,7960,7960,7960,2276
20250206,152900,807535440,7960,7960,7960,7960,0
20250206,152800,807535440,7960,7960,7960,7960,0
20250206,152700,807535440,7960,7960,7960,7960,0
20250206,152600,807535440,7960,7960,7960,7960,0
20250206,152500,807535440,7960,7960,7960,7960,0
20250206,152400,807535440,7960,7960,7960,7960,0
20250206,152300,807535440,7960,7960,7960,7960,0
20250206,152200,807535440,7960,7960,7960,7960,0
20250206,152100,807535440,7960,7960,7960,7960,0
20250206,152000,807535440,7960,7960,7960,7960,0
20250206,151900,807535440,7960,7950,7960,7940,287
20250206,151800,805254920,7950,7950,7960,7940,688
20250206,151700,799781000,7950,7960,7960,7950,717
20250206,151600,794080800,7960,7960,7960,7960,54
20250206,151500,793650960,7960,7960,7960,7960,5
20250206,151400,793611160,7960,7960,7960,7950,1103
20250206,151300,784837200,7960,7960,7960,7960,3
20250206,151200,784813320,7960,7960,7960,7960,51
20250206,151100,784407360,7960,7960,7960,7960,0
20250206,151000,784407360,7960,7960,7960,7960,0
20250206,150900,784407360,7960,7960,7960,7960,0
20250206,150800,784407360,7960,7960,7960,7960,0
20250206,150700,784407360,7960,7960,7960,7960,12
20250206,150600,784311840,7950,7950,7950,7950,1
20250206,150500,784303890,7960,7950,7960,7940,80
20250206,150400,783667710,7960,7960,7960,7960,53
20250206,150300,783245830,7960,7960,7960,7950,1042
20250206,150200,774961820,7960,7960,7960,7960,3
20250206,150100,774937940,7960,7960,7960,7960,1
20250206,150000,774929980,7960,7950,7960,7950,4
20250206,145900,774898170,7950,7950,7960,7950,103
20250206,145800,774079300,7960,7950,7960,7950,63
20250206,145700,773578430,7960,7960,7960,7950,922
20250206,145600,766248310,7950,7960,7960,7950,56
20250206,145500,765802910,7960,7960,7960,7960,0
20250206,145400,765802910,7960,7940,7960,7940,101
20250206,145300,765000950,7960,7960,7960,7960,5
20250206,145200,764961150,7940,7950,7960,7940,162
20250206,145100,763674640,7960,7960,7960,7960,136
20250206,145000,762592080,7950,7950,7960,7950,463
20250206,144900,758911220,7940,7960,7960,7940,345
20250206,144800,756166900,7960,7950,7960,7950,10
20250206,144700,756087310,7960,7960,7960,7960,6
20250206,144600,756039550,7960,7950,7960,7950,11
20250206,144500,755952000,7960,7960,7960,7950,88
20250206,144400,755252160,7960,7960,7960,7960,35
20250206,144300,754973560,7960,7960,7960,7960,19
20250206,144200,754822320,7960,7960,7960,7960,6
20250206,144100,754774560,7960,7960,7960,7960,11
20250206,144000,754687000,7950,7960,7960,7950,83
20250206,143900,754026860,7950,7950,7960,7950,392
20250206,143800,750910380,7960,7960,7960,7960,8
20250206,143700,750846700,7960,7960,7960,7950,356
20250206,143600,748016340,7960,7960,7960,7960,8
20250206,143500,747952660,7960,7960,7960,7960,7
20250206,143400,747896940,7960,7960,7960,7960,9
20250206,143300,747825300,7960,7960,7960,7960,8
20250206,143200,747761620,7950,7950,7950,7950,509
20250206,143100,743715070,7960,7950,7960,7950,780
20250206,143000,737514010,7950,7950,7950,7950,10
20250206,142900,737434510,7950,7950,7950,7940,21
20250206,142800,737267620,7940,7950,7950,7940,5
20250206,142700,737227880,7940,7940,7950,7940,11
20250206,142600,737140450,7940,7940,7950,7940,8
20250206,142500,737076870,7950,7940,7950,7940,9
20250206,142400,737005330,7940,7940,7950,7940,8
20250206,142300,736941750,7950,7940,7950,7940,13
20250206,142200,736838420,7950,7950,7950,7940,17
20250206,142100,736703290,7940,7950,7950,7940,7
20250206,142000,736647660,7950,7940,7950,7940,26
20250206,141900,736441100,7950,7940,7950,7940,1058
20250206,141800,728040500,7950,7940,7950,7940,1884
20250206,141700,713081440,7940,7950,7950,7940,206
20250206,141600,711445740,7950,7950,7960,7950,166
20250206,141500,710125970,7950,7950,7960,7950,10
20250206,141400,710046390,7960,7950,7960,7950,11
20250206,141300,709958840,7960,7960,7960,7940,46
20250206,141200,709593230,7950,7950,7960,7950,13
20250206,141100,709489810,7950,7950,7950,7950,20
20250206,141000,709330810,7950,7950,7950,7950,155
20250206,140900,708098560,7950,7950,7960,7950,14
20250206,140800,707987150,7960,7950,7960,7950,7
20250206,140700,707931460,7960,7950,7960,7950,17
20250206,140600,707796160,7960,7960,7960,7950,15
20250206,140500,707676780,7950,7950,7960,7950,32
20250206,140400,707422100,7950,7960,7960,7950,563
20250206,140300,702946140,7950,7950,7960,7950,8
20250206,140200,702882490,7960,7950,7960,7950,11
20250206,140100,702794950,7960,7960,7960,7950,66
20250206,140000,702270050,7950,7940,7950,7940,337
20250206,135900,699591330,7940,7940,7950,7940,59
20250206,135800,699122810,7950,7940,7950,7940,17
20250206,135700,698987670,7940,7950,7950,7940,111
20250206,135600,698105250,7950,7950,7950,7940,196
20250206,135500,696547130,7940,7950,7950,7940,76
20250206,135400,695942960,7940,7940,7950,7940,82
20250206,135300,695291600,7940,7950,7950,7940,166
20250206,135200,693971960,7950,7940,7950,7940,78
20250206,135100,693352550,7940,7950,7950,7940,28
20250206,135000,693129960,7950,7950,7950,7950,19
20250206,134900,692978910,7950,7950,7950,7940,175
20250206,134800,691589080,7950,7950,7950,7950,26
20250206,134700,691382380,7950,7950,7950,7950,5
20250206,134600,691342630,7950,7950,7950,7950,12
20250206,134500,691247230,7950,7950,7950,7950,10
20250206,134400,691167730,7950,7950,7950,7950,24
20250206,134300,690976930,7950,7950,7950,7950,11
20250206,134200,690889480,7950,7950,7950,7940,40
20250206,134100,690571510,7950,7950,7950,7950,119
20250206,134000,689625460,7950,7950,7950,7950,2
20250206,133900,689609560,7950,7950,7950,7950,194
20250206,133800,688067260,7950,7950,7950,7950,113
20250206,133700,687168910,7950,7950,7950,7950,100
20250206,133600,686373910,7950,7950,7950,7950,122
20250206,133500,685404010,7950,7950,7950,7940,37
20250206,133400,685109960,7950,7950,7950,7950,18
20250206,133300,684966860,7950,7950,7950,7950,12
20250206,133200,684871460,7940,7950,7950,7940,24
20250206,133100,684680740,7950,7950,7950,7950,97
20250206,133000,683909590,7950,7940,7950,7940,30
20250206,132900,683671370,7950,7950,7950,7950,2
20250206,132800,683655470,7940,7950,7950,7940,40
20250206,132700,683337860,7940,7950,7950,7940,4
20250206,132600,683306070,7950,7950,7950,7950,1
20250206,132500,683298120,7950,7950,7950,7950,1
20250206,132400,683290170,7950,7950,7950,7950,3
20250206,132300,683266320,7940,7940,7940,7940,799
20250206,132200,676922260,7950,7950,7950,7950,5
20250206,132100,676882510,7950,7950,7950,7950,0
20250206,132000,676882510,7950,7950,7950,7950,10
20250206,131900,676803010,7950,7950,7950,7950,2
20250206,131800,676787110,7950,7940,7950,7940,110
20250206,131700,675913610,7940,7940,7940,7940,200
20250206,131600,674325610,7950,7950,7950,7950,13
20250206,131500,674222260,7960,7960,7960,7960,0
20250206,131400,674222260,7960,7960,7960,7960,5
20250206,131300,674182460,7960,7960,7960,7960,0
20250206,131200,674182460,7960,7960,7960,7960,0
20250206,131100,674182460,7960,7960,7960,7960,12
20250206,131000,674086940,7950,7960,7960,7950,1130
20250206,130900,665103430,7960,7960,7960,7960,0
20250206,130800,665103430,7960,7960,7960,7960,1
20250206,130700,665095470,7960,7960,7960,7950,153
20250206,130600,663877610,7960,7960,7960,7960,2
20250206,130500,663861690,7950,7950,7950,7950,100
20250206,130400,663066690,7950,7950,7950,7950,10
20250206,130300,662987190,7950,7960,7960,7950,35
20250206,130200,662708840,7960,7950,7960,7950,55
20250206,130100,662271580,7960,7960,7960,7960,14
20250206,130000,662160140,7960,7960,7960,7960,0
20250206,125900,662160140,7960,7960,7960,7960,8
20250206,125800,662096460,7960,7960,7960,7950,27
20250206,125700,661881750,7950,7950,7950,7950,0
20250206,125600,661881750,7950,7950,7950,7950,5
20250206,125500,661842000,7960,7960,7960,7960,1
20250206,125400,661834040,7960,7960,7960,7960,1
20250206,125300,661826080,7940,7960,7960,7940,82
20250206,125200,661174960,7940,7940,7940,7940,254
20250206,125100,659158200,7940,7940,7940,7940,72
20250206,125000,658586520,7940,7940,7940,7940,0
20250206,124900,658586520,7940,7940,7940,7940,33
20250206,124800,658324500,7940,7960,7960,7940,48
20250206,124700,657943300,7940,7940,7940,7940,0
20250206,124600,657943300,7940,7940,7940,7940,0
20250206,124500,657943300,7940,7940,7940,7940,28
20250206,124400,657720980,7930,7930,7930,7930,0
20250206,124300,657720980,7930,7930,7930,7930,0
20250206,124200,657720980,7930,7930,7930,7930,0
20250206,124100,657720980,7930,7950,7950,7930,1300
20250206,124000,647411090,7960,7940,7960,7940,401
20250206,123900,644227130,7940,7940,7940,7940,81
20250206,123800,643583990,7940,7950,7950,7940,658
20250206,123700,638357540,7960,7960,7960,7960,1
20250206,123600,638349580,7960,7950,7960,7950,11
20250206,123500,638262120,7950,7960,7960,7950,201
20250206,123400,636664160,7950,7950,7950,7950,0
20250206,123300,636664160,7950,7950,7950,7950,53
20250206,123200,636242810,7950,7950,7950,7950,0
20250206,123100,636242810,7950,7950,7950,7950,1
20250206,123000,636234860,7960,7960,7960,7960,1
20250206,122900,636226900,7960,7950,7960,7950,11
20250206,122800,636139390,7960,7950,7960,7950,68
20250206,122700,635598750,7960,7960,7960,7960,0
20250206,122600,635598750,7960,7960,7960,7960,6
20250206,122500,635550990,7950,7950,7950,7950,0
20250206,122400,635550990,7950,7950,7950,7950,125
20250206,122300,634557240,7960,7960,7960,7960,14
20250206,122200,634445800,7960,7960,7960,7960,0
20250206,122100,634445800,7960,7960,7960,7960,13
20250206,122000,634342320,7950,7950,7950,7950,26
20250206,121900,634135620,7960,7960,7960,7960,20
20250206,121800,633976420,7960,7960,7960,7960,0
20250206,121700,633976420,7960,7960,7960,7960,2
20250206,121600,633960500,7950,7950,7950,7950,2033
20250206,121500,617798150,7940,7940,7950,7940,15
20250206,121400,617679040,7940,7940,7940,7940,1000
20250206,121300,609739040,7940,7940,7940,7940,1
20250206,121200,609731100,7940,7940,7940,7940,1023
20250206,121100,601608480,7940,7940,7940,7930,718
20250206,121000,595908560,7950,7950,7950,7950,8
20250206,120900,595844960,7950,7950,7950,7940,367
20250206,120800,592930310,7950,7950,7950,7950,109
20250206,120700,592063760,7950,7950,7950,7940,1031
20250206,120600,583877310,7950,7950,7950,7950,2
20250206,120500,583861410,7950,7950,7950,7950,2
20250206,120400,583845510,7950,7950,7950,7950,27
20250206,120300,583630860,7960,7950,7960,7950,272
20250206,120200,581468210,7950,7950,7950,7950,22
20250206,120100,581293310,7950,7950,7950,7950,14
20250206,120000,581182010,7950,7950,7950,7950,439
20250206,115900,577691960,7950,7950,7950,7950,3
20250206,115800,577668110,7950,7950,7950,7950,0
20250206,115700,577668110,7950,7950,7950,7950,3
20250206,115600,577644260,7950,7950,7950,7950,9
20250206,115500,577572710,7950,7940,7950,7940,27
20250206,115400,577358120,7950,7950,7950,7950,151
20250206,115300,576157670,7950,7950,7950,7950,1
20250206,115200,576149720,7940,7940,7940,7940,689
20250206,115100,570679060,7940,7940,7940,7940,171
20250206,115000,569321320,7930,7940,7940,7930,225
20250206,114900,567535820,7940,7940,7940,7940,0
20250206,114800,567535820,7940,7930,7940,7930,251
20250206,114700,565544880,7940,7930,7940,7930,735
20250206,114600,559709980,7940,7940,7940,7940,0
20250206,114500,559709980,7940,7940,7940,7940,0
20250206,114400,559709980,7940,7930,7940,7930,101
20250206,114300,558909040,7940,7940,7940,7940,0
20250206,114200,558909040,7940,7940,7940,7940,3
20250206,114100,558885220,7940,7940,7940,7940,0
20250206,114000,558885220,7940,7950,7950,7940,127
20250206,113900,557875680,7950,7950,7950,7950,100
20250206,113800,557080680,7950,7950,7950,7950,2
20250206,113700,557064780,7940,7940,7940,7940,35
20250206,113600,556786880,7940,7940,7940,7940,50
20250206,113500,556389880,7940,7940,7940,7940,209
20250206,113400,554730420,7940,7940,7940,7930,72
20250206,113300,554159040,7940,7940,7940,7940,15
20250206,113200,554039940,7940,7940,7940,7940,175
20250206,113100,552650440,7940,7940,7940,7940,1
20250206,113000,552642500,7940,7930,7940,7930,891
20250206,112900,545575850,7930,7920,7930,7920,48
20250206,112800,545195670,7920,7920,7920,7920,320
20250206,112700,542661270,7930,7920,7930,7920,503
20250206,112600,538677480,7920,7920,7920,7920,0
20250206,112500,538677480,7920,7920,7920,7920,2933
20250206,112400,515448120,7920,7920,7920,7920,77
20250206,112300,514838280,7930,7930,7930,7930,0
20250206,112200,514838280,7930,7920,7930,7920,47
20250206,112100,514466020,7910,7920,7920,7910,1048
20250206,112000,506175850,7930,7920,7930,7920,14
20250206,111900,506064930,7920,7930,7930,7920,470
20250206,111800,502342510,7920,7920,7920,7920,16
20250206,111700,502215790,7920,7920,7920,7910,1550
20250206,111600,489943990,7920,7930,7930,7920,1252
20250206,111500,480028130,7930,7930,7930,7930,3
20250206,111400,480004340,7920,7930,7930,7920,253
20250206,111300,477998100,7930,7930,7930,7930,500
20250206,111200,474033100,7930,7930,7930,7930,150
20250206,111100,472843600,7930,7940,7940,7930,19
20250206,111000,472692750,7940,7940,7940,7940,4
20250206,110900,472660990,7940,7940,7940,7940,11
20250206,110800,472573650,7950,7950,7950,7950,2
20250206,110700,472557750,7950,7950,7950,7950,0
20250206,110600,472557750,7950,7950,7950,7950,2
20250206,110500,472541850,7950,7940,7950,7940,507
20250206,110400,468516250,7940,7940,7940,7940,5
20250206,110300,468476550,7940,7940,7940,7940,356
20250206,110200,465649910,7930,7930,7930,7930,5
20250206,110100,465610260,7930,7930,7930,7930,414
20250206,110000,462327240,7940,7930,7940,7930,5
20250206,105900,462287580,7940,7940,7940,7940,7
20250206,105800,462232000,7940,7940,7940,7940,27
20250206,105700,462017620,7940,7950,7950,7940,14
20250206,105600,461906420,7950,7940,7950,7940,1046
20250206,105500,453591370,7940,7940,7940,7940,1
20250206,105400,453583430,7940,7940,7940,7940,76
20250206,105300,452979990,7940,7940,7940,7940,260
20250206,105200,450915590,7930,7930,7930,7930,0
20250206,105100,450915590,7930,7940,7940,7930,6
20250206,105000,450867960,7940,7930,7940,7930,5
20250206,104900,450828270,7930,7930,7930,7930,41
20250206,104800,450503140,7930,7930,7930,7930,97
20250206,104700,449733930,7940,7940,7940,7940,14
20250206,104600,449622770,7940,7940,7940,7940,0
20250206,104500,449622770,7940,7940,7940,7940,17
20250206,104400,449487790,7950,7950,7950,7950,1
20250206,104300,449479840,7950,7950,7950,7950,3
20250206,104200,449455990,7940,7940,7940,7940,11
20250206,104100,449368650,7950,7950,7950,7950,4
20250206,104000,449336850,7950,7950,7950,7950,200
20250206,103900,447746850,7950,7950,7950,7950,2
20250206,103800,447730950,7930,7950,7950,7930,27
20250206,103700,447516560,7940,7950,7950,7940,7
20250206,103600,447460950,7950,7950,7950,7950,7
20250206,103500,447405300,7950,7940,7950,7940,377
20250206,103400,444408360,7940,7940,7940,7940,100
20250206,103300,443614360,7950,7950,7950,7950,11
20250206,103200,443526910,7950,7950,7950,7950,0
20250206,103100,443526910,7950,7950,7950,7950,2
20250206,103000,443511010,7940,7940,7940,7940,954
20250206,102900,435936250,7940,7940,7940,7920,5017
20250206,102800,396190780,7940,7940,7940,7940,2
20250206,102700,396174900,7940,7940,7940,7940,6
20250206,102600,396127260,7940,7930,7940,7930,14
20250206,102500,396016110,7940,7940,7940,7940,73
20250206,102400,395436490,7930,7930,7930,7930,0
20250206,102300,395436490,7930,7930,7930,7930,88
20250206,102200,394738650,7930,7920,7930,7920,1110
20250206,102100,385937190,7930,7930,7930,7930,4
20250206,102000,385905470,7930,7920,7930,7920,224
20250206,101900,384131330,7930,7920,7930,7920,20
20250206,101800,383972910,7920,7920,7920,7920,117
20250206,101700,383046270,7930,7930,7930,7930,14
20250206,101600,382935250,7940,7940,7940,7940,3
20250206,101500,382911430,7910,7930,7940,7910,306
20250206,101400,380490630,7940,7940,7940,7900,3027
20250206,101300,356534210,7940,7940,7940,7940,92
20250206,101200,355803730,7940,7940,7940,7940,102
20250206,101100,354993850,7940,7940,7940,7940,3
20250206,101000,354970030,7930,7940,7940,7930,84
20250206,100900,354303850,7940,7940,7940,7930,33
20250206,100800,354041840,7940,7940,7940,7940,3
20250206,100700,354018020,7940,7940,7940,7940,0
20250206,100600,354018020,7940,7950,7950,7940,87
20250206,100500,353326380,7950,7940,7950,7940,2
20250206,100400,353310490,7950,7940,7950,7940,600
20250206,100300,348545780,7940,7950,7950,7940,1149
20250206,100200,339421720,7950,7940,7950,7940,83
20250206,100100,338762680,7940,7930,7940,7930,1886
20250206,100000,323797330,7930,7930,7930,7930,2
20250206,095900,323781470,7930,7920,7930,7920,602
20250206,095800,319012610,7910,7930,7930,7910,57
20250206,095700,318561380,7930,7900,7930,7900,5
20250206,095600,318521850,7940,7930,7940,7900,4092
20250206,095500,286141970,7930,7930,7930,7930,10
20250206,095400,286062670,7930,7930,7930,7920,360
20250206,095300,283208270,7930,7930,7930,7930,4
20250206,095200,283176550,7930,7930,7930,7930,19
20250206,095100,283025880,7940,7930,7940,7930,115
20250206,095000,282113500,7930,7930,7930,7930,46
20250206,094900,281748720,7930,7930,7930,7930,7
20250206,094800,281693210,7930,7930,7930,7930,61
20250206,094700,281209480,7930,7930,7930,7930,97
20250206,094600,280440270,7930,7930,7930,7930,0
20250206,094500,280440270,7930,7930,7930,7920,371
20250206,094400,277499740,7920,7930,7930,7920,752
20250206,094300,271543800,7920,7930,7930,7920,104
20250206,094200,270720080,7930,7930,7930,7930,3
20250206,094100,270696290,7910,7940,7940,7900,5002
20250206,094000,231150810,7940,7940,7940,7940,34
20250206,093900,230880850,7940,7940,7940,7940,34
20250206,093800,230610890,7940,7930,7940,7930,958
20250206,093700,223012750,7930,7930,7930,7930,1
20250206,093600,223004820,7920,7930,7930,7920,61
20250206,093500,222521290,7930,7930,7930,7930,1001
20250206,093400,214583360,7930,7920,7930,7920,49
20250206,093300,214195020,7930,7930,7930,7920,33
20250206,093200,213933410,7920,7940,7940,7910,2096
20250206,093100,197332820,7940,7940,7940,7930,398
20250206,093000,194174240,7930,7930,7930,7930,8
20250206,092900,194110800,7920,7920,7920,7920,0
20250206,092800,194110800,7920,7940,7940,7920,620
20250206,092700,189198040,7940,7930,7940,7930,26
20250206,092600,188991840,7940,7940,7940,7940,1
20250206,092500,188983900,7930,7950,7950,7930,1370
20250206,092400,178118910,7940,7950,7950,7940,23
20250206,092300,177936260,7950,7950,7950,7950,4
20250206,092200,177904460,7950,7960,7960,7950,23
20250206,092100,177721480,7950,7940,7960,7940,183
20250206,092000,176266430,7930,7930,7930,7930,0
20250206,091900,176266430,7930,7930,7930,7930,160
20250206,091800,174997630,7940,7960,7960,7930,31
20250206,091700,174751670,7920,7910,7960,7910,218
20250206,091600,173026480,7910,7960,7960,7910,102
20250206,091500,172219440,7910,7930,7940,7910,2999
20250206,091400,148454250,7930,7930,7960,7930,663
20250206,091300,143177770,7920,7950,7950,7920,2
20250206,091200,143161900,7920,7950,7970,7910,2394
20250206,091100,124183430,7900,7950,7970,7900,10029
20250206,091000,44825240,7950,7950,7950,7940,1071
20250206,090900,36314560,7960,7950,7960,7950,117
20250206,090800,35383420,7960,7960,7960,7950,52
20250206,090700,34969510,7970,7970,7970,7940,2012
20250206,090600,18981920,7970,7970,7970,7950,376
20250206,090500,15988310,7960,7970,7980,7960,1144
20250206,090400,6877370,7970,7990,7990,7970,237
20250206,090300,4986620,7990,7990,8000,7990,76
20250206,090200,4379370,7990,7980,7990,7980,190
20250206,090100,2862810,7990,8000,8000,7990,128
20250206,090000,1840000,8000,8000,8000,8000,230