KissMeData/037370/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192200,96587360,6070,6070,6070,6070,258
20250206,192100,96587360,6070,6070,6070,6070,0
20250206,192000,96587360,6070,6070,6070,6070,0
20250206,191900,96587360,6070,6070,6070,6070,0
20250206,191800,96587360,6070,6070,6070,6070,0
20250206,191700,96587360,6070,6070,6070,6070,0
20250206,191600,96587360,6070,6070,6070,6070,0
20250206,191500,96587360,6070,6070,6070,6070,0
20250206,191400,96587360,6070,6070,6070,6070,0
20250206,191300,96587360,6070,6070,6070,6070,0
20250206,191200,96587360,6070,6070,6070,6070,0
20250206,191100,96587360,6070,6070,6070,6070,0
20250206,191000,96587360,6070,6070,6070,6070,0
20250206,190900,96587360,6070,6070,6070,6070,0
20250206,190800,96587360,6070,6070,6070,6070,0
20250206,190700,96587360,6070,6070,6070,6070,0
20250206,190600,96587360,6070,6070,6070,6070,0
20250206,190500,96587360,6070,6070,6070,6070,0
20250206,190400,96587360,6070,6070,6070,6070,0
20250206,190300,96587360,6070,6070,6070,6070,0
20250206,190200,96587360,6070,6070,6070,6070,0
20250206,190100,96587360,6070,6070,6070,6070,0
20250206,190000,96587360,6070,6070,6070,6070,0
20250206,185900,96587360,6070,6070,6070,6070,0
20250206,185800,96587360,6070,6070,6070,6070,0
20250206,185700,96587360,6070,6070,6070,6070,0
20250206,185600,96587360,6070,6070,6070,6070,0
20250206,185500,96587360,6070,6070,6070,6070,0
20250206,185400,96587360,6070,6070,6070,6070,0
20250206,185300,96587360,6070,6070,6070,6070,0
20250206,185200,96587360,6070,6070,6070,6070,258
20250206,185100,96587360,6070,6070,6070,6070,0
20250206,185000,96587360,6070,6070,6070,6070,0
20250206,184900,96587360,6070,6070,6070,6070,0
20250206,184800,96587360,6070,6070,6070,6070,0
20250206,184700,96587360,6070,6070,6070,6070,0
20250206,184600,96587360,6070,6070,6070,6070,0
20250206,184500,96587360,6070,6070,6070,6070,0
20250206,184400,96587360,6070,6070,6070,6070,0
20250206,184300,96587360,6070,6070,6070,6070,0
20250206,184200,96587360,6070,6070,6070,6070,0
20250206,184100,96587360,6070,6070,6070,6070,0
20250206,184000,96587360,6070,6070,6070,6070,0
20250206,183900,96587360,6070,6070,6070,6070,0
20250206,183800,96587360,6070,6070,6070,6070,0
20250206,183700,96587360,6070,6070,6070,6070,0
20250206,183600,96587360,6070,6070,6070,6070,0
20250206,183500,96587360,6070,6070,6070,6070,0
20250206,183400,96587360,6070,6070,6070,6070,0
20250206,183300,96587360,6070,6070,6070,6070,0
20250206,183200,96587360,6070,6070,6070,6070,0
20250206,183100,96587360,6070,6070,6070,6070,0
20250206,183000,96587360,6070,6070,6070,6070,0
20250206,182900,96587360,6070,6070,6070,6070,0
20250206,182800,96587360,6070,6070,6070,6070,0
20250206,182700,96587360,6070,6070,6070,6070,0
20250206,182600,96587360,6070,6070,6070,6070,0
20250206,182500,96587360,6070,6070,6070,6070,0
20250206,182400,96587360,6070,6070,6070,6070,0
20250206,182300,96587360,6070,6070,6070,6070,0
20250206,182200,96587360,6070,6070,6070,6070,258
20250206,182100,96587360,6070,6070,6070,6070,0
20250206,182000,96587360,6070,6070,6070,6070,0
20250206,181900,96587360,6070,6070,6070,6070,0
20250206,181800,96587360,6070,6070,6070,6070,0
20250206,181700,96587360,6070,6070,6070,6070,0
20250206,181600,96587360,6070,6070,6070,6070,0
20250206,181500,96587360,6070,6070,6070,6070,0
20250206,181400,96587360,6070,6070,6070,6070,0
20250206,181300,96587360,6070,6070,6070,6070,0
20250206,181200,96587360,6070,6070,6070,6070,0
20250206,181100,96587360,6070,6070,6070,6070,0
20250206,181000,96587360,6070,6070,6070,6070,0
20250206,180900,96587360,6070,6070,6070,6070,0
20250206,180800,96587360,6070,6070,6070,6070,0
20250206,180700,96587360,6070,6070,6070,6070,0
20250206,180600,96587360,6070,6070,6070,6070,0
20250206,180500,96587360,6070,6070,6070,6070,0
20250206,180400,96587360,6070,6070,6070,6070,0
20250206,180300,96587360,6070,6070,6070,6070,0
20250206,180200,96587360,6070,6070,6070,6070,0
20250206,180100,96587360,6070,6070,6070,6070,0
20250206,180000,96587360,6070,6070,6070,6070,0
20250206,175900,96587360,6070,6070,6070,6070,0
20250206,175800,96587360,6070,6070,6070,6070,0
20250206,175700,96587360,6070,6070,6070,6070,0
20250206,175600,96587360,6070,6070,6070,6070,0
20250206,175500,96587360,6070,6070,6070,6070,0
20250206,175400,96587360,6070,6070,6070,6070,0
20250206,175300,96587360,6070,6070,6070,6070,0
20250206,175200,96587360,6070,6070,6070,6070,258
20250206,175100,96587360,6070,6070,6070,6070,0
20250206,175000,96587360,6070,6070,6070,6070,0
20250206,174900,96587360,6070,6070,6070,6070,0
20250206,174800,96587360,6070,6070,6070,6070,0
20250206,174700,96587360,6070,6070,6070,6070,0
20250206,174600,96587360,6070,6070,6070,6070,0
20250206,174500,96587360,6070,6070,6070,6070,0
20250206,174400,96587360,6070,6070,6070,6070,0
20250206,174300,96587360,6070,6070,6070,6070,0
20250206,174200,96587360,6070,6070,6070,6070,0
20250206,174100,96587360,6070,6070,6070,6070,0
20250206,174000,96587360,6070,6070,6070,6070,0
20250206,173900,96587360,6070,6070,6070,6070,0
20250206,173800,96587360,6070,6070,6070,6070,0
20250206,173700,96587360,6070,6070,6070,6070,0
20250206,173600,96587360,6070,6070,6070,6070,0
20250206,173500,96587360,6070,6070,6070,6070,0
20250206,173400,96587360,6070,6070,6070,6070,0
20250206,173300,96587360,6070,6070,6070,6070,0
20250206,173200,96587360,6070,6070,6070,6070,0
20250206,173100,96587360,6070,6070,6070,6070,0
20250206,173000,96587360,6070,6070,6070,6070,0
20250206,172900,96587360,6070,6070,6070,6070,0
20250206,172800,96587360,6070,6070,6070,6070,0
20250206,172700,96587360,6070,6070,6070,6070,0
20250206,172600,96587360,6070,6070,6070,6070,0
20250206,172500,96587360,6070,6070,6070,6070,0
20250206,172400,96587360,6070,6070,6070,6070,0
20250206,172300,96587360,6070,6070,6070,6070,0
20250206,172200,96587360,6070,6070,6070,6070,258
20250206,172100,96587360,6070,6070,6070,6070,0
20250206,172000,96587360,6070,6070,6070,6070,0
20250206,171900,96587360,6070,6070,6070,6070,0
20250206,171800,96587360,6070,6070,6070,6070,0
20250206,171700,96587360,6070,6070,6070,6070,0
20250206,171600,96587360,6070,6070,6070,6070,0
20250206,171500,96587360,6070,6070,6070,6070,0
20250206,171400,96587360,6070,6070,6070,6070,0
20250206,171300,96587360,6070,6070,6070,6070,0
20250206,171200,96587360,6070,6070,6070,6070,0
20250206,171100,96587360,6070,6070,6070,6070,0
20250206,171000,96587360,6070,6070,6070,6070,0
20250206,170900,96587360,6070,6070,6070,6070,0
20250206,170800,96587360,6070,6070,6070,6070,0
20250206,170700,96587360,6070,6070,6070,6070,0
20250206,170600,96587360,6070,6070,6070,6070,0
20250206,170500,96587360,6070,6070,6070,6070,0
20250206,170400,96587360,6070,6070,6070,6070,0
20250206,170300,96587360,6070,6070,6070,6070,0
20250206,170200,96587360,6070,6070,6070,6070,0
20250206,170100,96587360,6070,6070,6070,6070,0
20250206,170000,96587360,6070,6070,6070,6070,0
20250206,165900,96587360,6070,6070,6070,6070,0
20250206,165800,96587360,6070,6070,6070,6070,0
20250206,165700,96587360,6070,6070,6070,6070,0
20250206,165600,96587360,6070,6070,6070,6070,0
20250206,165500,96587360,6070,6070,6070,6070,0
20250206,165400,96587360,6070,6070,6070,6070,0
20250206,165300,96587360,6070,6070,6070,6070,0
20250206,165200,96587360,6070,6070,6070,6070,258
20250206,165100,96587360,6070,6070,6070,6070,0
20250206,165000,96587360,6070,6070,6070,6070,0
20250206,164900,96587360,6070,6070,6070,6070,0
20250206,164800,96587360,6070,6070,6070,6070,0
20250206,164700,96587360,6070,6070,6070,6070,0
20250206,164600,96587360,6070,6070,6070,6070,0
20250206,164500,96587360,6070,6070,6070,6070,0
20250206,164400,96587360,6070,6070,6070,6070,0
20250206,164300,96587360,6070,6070,6070,6070,0
20250206,164200,96587360,6070,6070,6070,6070,0
20250206,164100,96587360,6070,6070,6070,6070,0
20250206,164000,96587360,6070,6070,6070,6070,0
20250206,163900,96587360,6070,6070,6070,6070,0
20250206,163800,96587360,6070,6070,6070,6070,0
20250206,163700,96587360,6070,6070,6070,6070,0
20250206,163600,96587360,6070,6070,6070,6070,0
20250206,163500,96587360,6070,6070,6070,6070,0
20250206,163400,96587360,6070,6070,6070,6070,0
20250206,163300,96587360,6070,6070,6070,6070,0
20250206,163200,96587360,6070,6070,6070,6070,0
20250206,163100,96587360,6070,6070,6070,6070,0
20250206,163000,96587360,6070,6070,6070,6070,0
20250206,162900,96587360,6070,6070,6070,6070,0
20250206,162800,96587360,6070,6070,6070,6070,0
20250206,162700,96587360,6070,6070,6070,6070,0
20250206,162600,96587360,6070,6070,6070,6070,0
20250206,162500,96587360,6070,6070,6070,6070,0
20250206,162400,96587360,6070,6070,6070,6070,0
20250206,162300,96587360,6070,6070,6070,6070,0
20250206,162200,96587360,6070,6070,6070,6070,258
20250206,162100,96587360,6070,6070,6070,6070,0
20250206,162000,96587360,6070,6070,6070,6070,0
20250206,161900,96587360,6070,6070,6070,6070,0
20250206,161800,96587360,6070,6070,6070,6070,0
20250206,161700,96587360,6070,6070,6070,6070,0
20250206,161600,96587360,6070,6070,6070,6070,0
20250206,161500,96587360,6070,6070,6070,6070,0
20250206,161400,96587360,6070,6070,6070,6070,0
20250206,161300,96587360,6070,6070,6070,6070,0
20250206,161200,96587360,6070,6070,6070,6070,0
20250206,161100,96587360,6070,6070,6070,6070,0
20250206,161000,96587360,6070,6070,6070,6070,0
20250206,160900,96587360,6070,6070,6070,6070,0
20250206,160800,96587360,6070,6070,6070,6070,0
20250206,160700,96587360,6070,6070,6070,6070,0
20250206,160600,96587360,6070,6070,6070,6070,0
20250206,160500,96587360,6070,6070,6070,6070,0
20250206,160400,96587360,6070,6070,6070,6070,0
20250206,160300,96587360,6070,6070,6070,6070,0
20250206,160200,96587360,6070,6070,6070,6070,0
20250206,160100,96587360,6070,6070,6070,6070,0
20250206,160000,96587360,6070,6070,6070,6070,0
20250206,155900,96587360,6070,6070,6070,6070,0
20250206,155800,96587360,6070,6070,6070,6070,0
20250206,155700,96587360,6070,6070,6070,6070,0
20250206,155600,96587360,6070,6070,6070,6070,0
20250206,155500,96587360,6070,6070,6070,6070,0
20250206,155400,96587360,6070,6070,6070,6070,0
20250206,155300,96587360,6070,6070,6070,6070,0
20250206,155200,96587360,6070,6070,6070,6070,258
20250206,155100,96587360,6070,6070,6070,6070,0
20250206,155000,96587360,6070,6070,6070,6070,0
20250206,154900,96587360,6070,6070,6070,6070,0
20250206,154800,96587360,6070,6070,6070,6070,0
20250206,154700,96587360,6070,6070,6070,6070,0
20250206,154600,96587360,6070,6070,6070,6070,0
20250206,154500,96587360,6070,6070,6070,6070,0
20250206,154400,96587360,6070,6070,6070,6070,0
20250206,154300,96587360,6070,6070,6070,6070,0
20250206,154200,96587360,6070,6070,6070,6070,0
20250206,154100,96587360,6070,6070,6070,6070,0
20250206,154000,96587360,6070,6070,6070,6070,0
20250206,153900,96587360,6070,6070,6070,6070,0
20250206,153800,96587360,6070,6070,6070,6070,0
20250206,153700,96587360,6070,6070,6070,6070,0
20250206,153600,96587360,6070,6070,6070,6070,0
20250206,153500,96587360,6070,6070,6070,6070,0
20250206,153400,96587360,6070,6070,6070,6070,0
20250206,153300,96587360,6070,6070,6070,6070,0
20250206,153200,96587360,6070,6070,6070,6070,0
20250206,153100,96587360,6070,6070,6070,6070,0
20250206,153000,96587360,6070,6070,6070,6070,258
20250206,152900,95021300,6070,6070,6070,6070,0
20250206,152800,95021300,6070,6070,6070,6070,0
20250206,152700,95021300,6070,6070,6070,6070,0
20250206,152600,95021300,6070,6070,6070,6070,0
20250206,152500,95021300,6070,6070,6070,6070,0
20250206,152400,95021300,6070,6070,6070,6070,0
20250206,152300,95021300,6070,6070,6070,6070,0
20250206,152200,95021300,6070,6070,6070,6070,0
20250206,152100,95021300,6070,6070,6070,6070,0
20250206,152000,95021300,6070,6070,6070,6070,0
20250206,151900,95021300,6070,6050,6070,6050,11
20250206,151800,94954730,6070,6070,6070,6070,0
20250206,151700,94954730,6070,6070,6070,6070,0
20250206,151600,94954730,6070,6070,6070,6070,0
20250206,151500,94954730,6070,6070,6070,6070,0
20250206,151400,94954730,6070,6070,6070,6070,0
20250206,151300,94954730,6070,6070,6070,6070,41
20250206,151200,94705860,6060,6060,6060,6060,0
20250206,151100,94705860,6060,6060,6060,6060,0
20250206,151000,94705860,6060,6060,6060,6060,0
20250206,150900,94705860,6060,6060,6060,6060,0
20250206,150800,94705860,6060,6060,6060,6040,427
20250206,150700,92124060,6060,6060,6060,6060,55
20250206,150600,91790760,6070,6070,6070,6070,4
20250206,150500,91766480,6090,6090,6090,6090,0
20250206,150400,91766480,6090,6090,6090,6090,0
20250206,150300,91766480,6090,6090,6090,6090,1
20250206,150200,91760390,6090,6090,6090,6090,0
20250206,150100,91760390,6090,6090,6090,6090,0
20250206,150000,91760390,6090,6090,6090,6090,0
20250206,145900,91760390,6090,6090,6090,6090,0
20250206,145800,91760390,6090,6090,6090,6090,0
20250206,145700,91760390,6090,6090,6090,6090,0
20250206,145600,91760390,6090,6070,6090,6070,300
20250206,145500,89935400,6080,6080,6080,6080,4
20250206,145400,89911080,6060,6060,6060,6060,0
20250206,145300,89911080,6060,6060,6060,6060,0
20250206,145200,89911080,6060,6060,6060,6060,0
20250206,145100,89911080,6060,6060,6060,6060,0
20250206,145000,89911080,6060,6070,6070,6060,201
20250206,144900,88692320,6060,6060,6060,6060,0
20250206,144800,88692320,6060,6060,6060,6060,0
20250206,144700,88692320,6060,6060,6060,6060,0
20250206,144600,88692320,6060,6060,6060,6060,0
20250206,144500,88692320,6060,6060,6060,6060,0
20250206,144400,88692320,6060,6060,6060,6060,0
20250206,144300,88692320,6060,6060,6060,6060,0
20250206,144200,88692320,6060,6060,6060,6060,0
20250206,144100,88692320,6060,6060,6060,6060,220
20250206,144000,87359120,6080,6080,6080,6080,0
20250206,143900,87359120,6080,6080,6080,6080,0
20250206,143800,87359120,6080,6080,6080,6080,0
20250206,143700,87359120,6080,6080,6080,6080,0
20250206,143600,87359120,6080,6080,6080,6080,0
20250206,143500,87359120,6080,6080,6080,6080,0
20250206,143400,87359120,6080,6080,6080,6080,0
20250206,143300,87359120,6080,6080,6080,6080,0
20250206,143200,87359120,6080,6080,6080,6080,0
20250206,143100,87359120,6080,6080,6080,6080,0
20250206,143000,87359120,6080,6080,6080,6080,0
20250206,142900,87359120,6080,6080,6080,6080,0
20250206,142800,87359120,6080,6080,6080,6080,2
20250206,142700,87346960,6080,6080,6080,6080,5
20250206,142600,87316560,6070,6070,6070,6070,23
20250206,142500,87176950,6080,6080,6080,6080,0
20250206,142400,87176950,6080,6080,6080,6080,0
20250206,142300,87176950,6080,6080,6080,6080,0
20250206,142200,87176950,6080,6080,6080,6080,0
20250206,142100,87176950,6080,6080,6080,6080,0
20250206,142000,87176950,6080,6080,6080,6080,0
20250206,141900,87176950,6080,6080,6080,6080,0
20250206,141800,87176950,6080,6080,6080,6080,0
20250206,141700,87176950,6080,6080,6080,6080,0
20250206,141600,87176950,6080,6080,6080,6080,0
20250206,141500,87176950,6080,6080,6080,6080,0
20250206,141400,87176950,6080,6080,6080,6080,0
20250206,141300,87176950,6080,6080,6080,6080,0
20250206,141200,87176950,6080,6080,6080,6080,0
20250206,141100,87176950,6080,6080,6080,6080,0
20250206,141000,87176950,6080,6080,6080,6080,3
20250206,140900,87158710,6080,6080,6080,6080,0
20250206,140800,87158710,6080,6080,6080,6080,0
20250206,140700,87158710,6080,6080,6080,6080,0
20250206,140600,87158710,6080,6080,6080,6080,10
20250206,140500,87097910,6080,6080,6080,6080,0
20250206,140400,87097910,6080,6080,6080,6080,21
20250206,140300,86970230,6110,6110,6110,6110,0
20250206,140200,86970230,6110,6110,6110,6110,0
20250206,140100,86970230,6110,6110,6110,6110,5
20250206,140000,86939680,6120,6120,6120,6120,0
20250206,135900,86939680,6120,6120,6120,6120,0
20250206,135800,86939680,6120,6120,6120,6120,0
20250206,135700,86939680,6120,6120,6120,6120,0
20250206,135600,86939680,6120,6120,6120,6120,0
20250206,135500,86939680,6120,6080,6120,6080,405
20250206,135400,84477240,6080,6080,6080,6080,5
20250206,135300,84446840,6080,6080,6080,6080,1
20250206,135200,84440760,6070,6070,6070,6070,0
20250206,135100,84440760,6070,6040,6070,6040,200
20250206,135000,83226790,6040,6040,6040,6040,0
20250206,134900,83226790,6040,6040,6040,6040,0
20250206,134800,83226790,6040,6050,6050,6040,12
20250206,134700,83154220,6070,6060,6070,6060,15
20250206,134600,83063310,6070,6070,6070,6070,0
20250206,134500,83063310,6070,6070,6070,6070,0
20250206,134400,83063310,6070,6070,6070,6070,0
20250206,134300,83063310,6070,6070,6070,6070,0
20250206,134200,83063310,6070,6070,6070,6070,0
20250206,134100,83063310,6070,6070,6070,6070,0
20250206,134000,83063310,6070,6070,6070,6070,0
20250206,133900,83063310,6070,6070,6070,6070,0
20250206,133800,83063310,6070,6070,6070,6070,0
20250206,133700,83063310,6070,6070,6070,6070,0
20250206,133600,83063310,6070,6070,6070,6070,0
20250206,133500,83063310,6070,6070,6070,6070,10
20250206,133400,83002610,6070,6070,6070,6070,0
20250206,133300,83002610,6070,6060,6070,6060,70
20250206,133200,82577930,6070,6070,6070,6070,0
20250206,133100,82577930,6070,6070,6070,6070,0
20250206,133000,82577930,6070,6070,6070,6070,0
20250206,132900,82577930,6070,6070,6070,6070,0
20250206,132800,82577930,6070,6070,6070,6070,0
20250206,132700,82577930,6070,6070,6070,6070,0
20250206,132600,82577930,6070,6070,6070,6070,0
20250206,132500,82577930,6070,6070,6070,6070,0
20250206,132400,82577930,6070,6050,6070,6050,2
20250206,132300,82565810,6040,6040,6040,6040,0
20250206,132200,82565810,6040,6040,6040,6040,0
20250206,132100,82565810,6040,6040,6040,6040,59
20250206,132000,82209450,6080,6080,6080,6080,0
20250206,131900,82209450,6080,6080,6080,6080,0
20250206,131800,82209450,6080,6070,6080,6070,301
20250206,131700,80382370,6040,6040,6040,6040,0
20250206,131600,80382370,6040,6050,6050,6040,112
20250206,131500,79704970,6050,6050,6050,6050,0
20250206,131400,79704970,6050,6050,6050,6050,0
20250206,131300,79704970,6050,6050,6050,6050,0
20250206,131200,79704970,6050,6050,6050,6050,0
20250206,131100,79704970,6050,6050,6050,6050,0
20250206,131000,79704970,6050,6050,6050,6050,100
20250206,130900,79099970,6070,6070,6070,6070,0
20250206,130800,79099970,6070,6070,6070,6070,0
20250206,130700,79099970,6070,6070,6070,6070,1
20250206,130600,79093900,6030,6030,6030,6030,0
20250206,130500,79093900,6030,6030,6030,6030,0
20250206,130400,79093900,6030,6030,6030,6030,0
20250206,130300,79093900,6030,6030,6030,6030,0
20250206,130200,79093900,6030,6030,6030,6030,0
20250206,130100,79093900,6030,6030,6030,6030,0
20250206,130000,79093900,6030,6030,6030,6030,0
20250206,125900,79093900,6030,6040,6040,6030,1000
20250206,125800,73062700,6050,6050,6050,6050,0
20250206,125700,73062700,6050,6050,6050,6050,0
20250206,125600,73062700,6050,6050,6050,6050,0
20250206,125500,73062700,6050,6050,6050,6050,0
20250206,125400,73062700,6050,6050,6050,6050,35
20250206,125300,72850950,6050,6050,6050,6050,0
20250206,125200,72850950,6050,6050,6050,6050,0
20250206,125100,72850950,6050,6050,6050,6050,5
20250206,125000,72820700,6050,6050,6050,6050,100
20250206,124900,72215700,6030,6030,6030,6030,0
20250206,124800,72215700,6030,6050,6050,6010,2387
20250206,124700,57827990,6060,6060,6060,6060,0
20250206,124600,57827990,6060,6080,6080,6060,127
20250206,124500,57058070,6080,6080,6080,6080,0
20250206,124400,57058070,6080,6080,6080,6080,0
20250206,124300,57058070,6080,6080,6080,6080,0
20250206,124200,57058070,6080,6080,6080,6080,173
20250206,124100,56006230,6130,6130,6130,6130,0
20250206,124000,56006230,6130,6120,6130,6120,60
20250206,123900,55638790,6140,6140,6140,6140,0
20250206,123800,55638790,6140,6140,6140,6140,0
20250206,123700,55638790,6140,6140,6140,6140,0
20250206,123600,55638790,6140,6140,6140,6140,0
20250206,123500,55638790,6140,6140,6140,6140,0
20250206,123400,55638790,6140,6100,6140,6100,155
20250206,123300,54692410,6100,6100,6100,6100,0
20250206,123200,54692410,6100,6070,6100,6070,85
20250206,123100,54176340,6070,6070,6070,6070,0
20250206,123000,54176340,6070,6070,6070,6070,0
20250206,122900,54176340,6070,6060,6070,6060,200
20250206,122800,52962540,6040,6040,6040,6040,0
20250206,122700,52962540,6040,6040,6040,6040,0
20250206,122600,52962540,6040,6040,6040,6040,0
20250206,122500,52962540,6040,6040,6040,6040,0
20250206,122400,52962540,6040,6050,6050,6040,300
20250206,122300,51149940,6070,6070,6070,6070,0
20250206,122200,51149940,6070,6070,6070,6070,0
20250206,122100,51149940,6070,6070,6070,6070,0
20250206,122000,51149940,6070,6060,6070,6060,100
20250206,121900,50543560,6040,6040,6040,6040,0
20250206,121800,50543560,6040,6040,6040,6040,0
20250206,121700,50543560,6040,6040,6040,6040,0
20250206,121600,50543560,6040,6040,6040,6040,0
20250206,121500,50543560,6040,6040,6040,6040,0
20250206,121400,50543560,6040,6040,6040,6040,0
20250206,121300,50543560,6040,6040,6040,6040,0
20250206,121200,50543560,6040,6040,6040,6040,0
20250206,121100,50543560,6040,6040,6040,6040,0
20250206,121000,50543560,6040,6040,6040,6040,0
20250206,120900,50543560,6040,6040,6040,6040,0
20250206,120800,50543560,6040,6040,6040,6040,0
20250206,120700,50543560,6040,6040,6040,6040,0
20250206,120600,50543560,6040,6040,6040,6040,0
20250206,120500,50543560,6040,6040,6040,6040,0
20250206,120400,50543560,6040,6040,6040,6040,0
20250206,120300,50543560,6040,6040,6040,6040,0
20250206,120200,50543560,6040,6040,6040,6040,0
20250206,120100,50543560,6040,6040,6040,6040,0
20250206,120000,50543560,6040,6040,6040,6040,0
20250206,115900,50543560,6040,6040,6040,6040,0
20250206,115800,50543560,6040,6040,6040,6040,10
20250206,115700,50483160,6040,6040,6040,6040,0
20250206,115600,50483160,6040,6040,6040,6040,0
20250206,115500,50483160,6040,6050,6050,6040,20
20250206,115400,50362350,6040,6040,6040,6040,0
20250206,115300,50362350,6040,6040,6040,6040,0
20250206,115200,50362350,6040,6040,6040,6040,0
20250206,115100,50362350,6040,6040,6040,6040,0
20250206,115000,50362350,6040,6040,6040,6040,0
20250206,114900,50362350,6040,6040,6040,6040,20
20250206,114800,50241550,6040,6040,6040,6040,0
20250206,114700,50241550,6040,6040,6040,6040,0
20250206,114600,50241550,6040,6040,6040,6040,0
20250206,114500,50241550,6040,6040,6040,6040,0
20250206,114400,50241550,6040,6040,6040,6040,6
20250206,114300,50205310,6030,6030,6030,6030,0
20250206,114200,50205310,6030,6030,6030,6030,0
20250206,114100,50205310,6030,6030,6030,6030,0
20250206,114000,50205310,6030,6030,6030,6030,0
20250206,113900,50205310,6030,6030,6030,6030,0
20250206,113800,50205310,6030,6030,6030,6030,0
20250206,113700,50205310,6030,6030,6030,6030,0
20250206,113600,50205310,6030,6030,6030,6030,0
20250206,113500,50205310,6030,6030,6030,6030,0
20250206,113400,50205310,6030,6030,6030,6030,0
20250206,113300,50205310,6030,6030,6030,6030,0
20250206,113200,50205310,6030,6030,6030,6030,0
20250206,113100,50205310,6030,6030,6030,6030,0
20250206,113000,50205310,6030,6030,6030,6030,0
20250206,112900,50205310,6030,6030,6030,6030,0
20250206,112800,50205310,6030,6030,6030,6030,0
20250206,112700,50205310,6030,6030,6030,6030,0
20250206,112600,50205310,6030,6030,6030,6030,0
20250206,112500,50205310,6030,6030,6030,6030,0
20250206,112400,50205310,6030,6030,6030,6030,0
20250206,112300,50205310,6030,6030,6030,6030,0
20250206,112200,50205310,6030,6030,6030,6030,0
20250206,112100,50205310,6030,6030,6030,6030,0
20250206,112000,50205310,6030,6030,6030,6030,0
20250206,111900,50205310,6030,6040,6040,6030,15
20250206,111800,50114850,6040,6040,6040,6040,0
20250206,111700,50114850,6040,6040,6040,6040,0
20250206,111600,50114850,6040,6040,6040,6040,0
20250206,111500,50114850,6040,6040,6040,6040,10
20250206,111400,50054450,6050,6050,6050,6050,0
20250206,111300,50054450,6050,6050,6050,6050,0
20250206,111200,50054450,6050,6050,6050,6050,10
20250206,111100,49993950,6040,6040,6040,6040,0
20250206,111000,49993950,6040,6040,6040,6040,0
20250206,110900,49993950,6040,6040,6040,6040,0
20250206,110800,49993950,6040,6040,6040,6040,0
20250206,110700,49993950,6040,6040,6040,6040,0
20250206,110600,49993950,6040,6040,6040,6040,0
20250206,110500,49993950,6040,6040,6040,6040,30
20250206,110400,49812750,6040,6040,6040,6040,2
20250206,110300,49800670,6020,6020,6020,6020,0
20250206,110200,49800670,6020,6020,6020,6020,0
20250206,110100,49800670,6020,6020,6020,6020,0
20250206,110000,49800670,6020,6020,6020,6020,0
20250206,105900,49800670,6020,6020,6020,6020,0
20250206,105800,49800670,6020,6020,6020,6020,0
20250206,105700,49800670,6020,6020,6020,6020,1
20250206,105600,49794650,6020,6020,6020,6020,3
20250206,105500,49776590,6040,6040,6040,6040,0
20250206,105400,49776590,6040,6040,6040,6040,0
20250206,105300,49776590,6040,6040,6040,6040,0
20250206,105200,49776590,6040,6040,6040,6040,0
20250206,105100,49776590,6040,6040,6040,6040,0
20250206,105000,49776590,6040,6040,6040,6040,0
20250206,104900,49776590,6040,6040,6040,6040,0
20250206,104800,49776590,6040,6040,6040,6040,0
20250206,104700,49776590,6040,6040,6040,6040,40
20250206,104600,49534990,6020,6020,6020,6020,0
20250206,104500,49534990,6020,6020,6020,6020,0
20250206,104400,49534990,6020,6030,6030,6020,360
20250206,104300,47366680,6040,6040,6040,6040,0
20250206,104200,47366680,6040,6040,6040,6040,473
20250206,104100,44509760,6040,6040,6040,6040,15
20250206,104000,44419160,6040,6040,6040,6040,0
20250206,103900,44419160,6040,6030,6040,6030,67
20250206,103800,44015080,6030,6030,6030,6030,292
20250206,103700,42254320,6030,6030,6030,6030,11
20250206,103600,42187990,6030,6030,6030,6030,3
20250206,103500,42169900,6020,6020,6020,6020,112
20250206,103400,41495660,6020,6030,6030,6020,100
20250206,103300,40893620,6040,6040,6040,6040,10
20250206,103200,40833220,6020,6020,6020,6020,0
20250206,103100,40833220,6020,6020,6020,6020,0
20250206,103000,40833220,6020,6020,6020,6020,0
20250206,102900,40833220,6020,6020,6020,6020,0
20250206,102800,40833220,6020,6030,6030,6020,731
20250206,102700,36427970,6030,6040,6040,6030,17
20250206,102600,36325300,6040,6040,6040,6040,0
20250206,102500,36325300,6040,6040,6040,6040,1
20250206,102400,36319260,6030,6030,6030,6030,0
20250206,102300,36319260,6030,6030,6030,6030,0
20250206,102200,36319260,6030,6030,6030,6030,0
20250206,102100,36319260,6030,6030,6030,6030,0
20250206,102000,36319260,6030,6030,6030,6030,0
20250206,101900,36319260,6030,6030,6030,6030,0
20250206,101800,36319260,6030,6030,6030,6030,0
20250206,101700,36319260,6030,6030,6030,6030,0
20250206,101600,36319260,6030,6030,6030,6030,0
20250206,101500,36319260,6030,6030,6030,6030,70
20250206,101400,35897160,6030,6030,6030,6030,0
20250206,101300,35897160,6030,6040,6040,6030,501
20250206,101200,32874670,6040,6040,6040,6040,0
20250206,101100,32874670,6040,6040,6040,6040,20
20250206,101000,32753870,6050,6050,6050,6050,0
20250206,100900,32753870,6050,6050,6050,6050,30
20250206,100800,32572370,6050,6050,6050,6050,0
20250206,100700,32572370,6050,6050,6050,6050,1
20250206,100600,32566320,6040,6050,6050,6040,665
20250206,100500,28544440,6070,6070,6070,6070,0
20250206,100400,28544440,6070,6070,6070,6070,1
20250206,100300,28538370,6040,6040,6040,6040,0
20250206,100200,28538370,6040,6040,6040,6040,0
20250206,100100,28538370,6040,6040,6040,6040,0
20250206,100000,28538370,6040,6040,6040,6040,0
20250206,095900,28538370,6040,6040,6040,6040,0
20250206,095800,28538370,6040,6040,6040,6040,0
20250206,095700,28538370,6040,6040,6040,6040,1
20250206,095600,28532330,6050,6050,6050,6050,0
20250206,095500,28532330,6050,6050,6050,6050,0
20250206,095400,28532330,6050,6050,6050,6050,0
20250206,095300,28532330,6050,6050,6050,6050,170
20250206,095200,27503830,6050,6050,6050,6050,0
20250206,095100,27503830,6050,6050,6050,6050,0
20250206,095000,27503830,6050,6040,6050,6040,60
20250206,094900,27141230,6040,6040,6040,6040,2
20250206,094800,27129150,6040,6040,6040,6040,0
20250206,094700,27129150,6040,6040,6040,6040,0
20250206,094600,27129150,6040,6040,6040,6040,30
20250206,094500,26947950,6060,6060,6060,6060,1
20250206,094400,26941890,6060,6060,6060,6060,2
20250206,094300,26929770,6030,6030,6030,6030,0
20250206,094200,26929770,6030,6030,6030,6030,0
20250206,094100,26929770,6030,6030,6030,6030,0
20250206,094000,26929770,6030,6030,6030,6030,0
20250206,093900,26929770,6030,6030,6030,6030,0
20250206,093800,26929770,6030,6030,6030,6030,0
20250206,093700,26929770,6030,6030,6030,6030,0
20250206,093600,26929770,6030,6030,6030,6030,0
20250206,093500,26929770,6030,6050,6050,6030,610
20250206,093400,23245070,6050,6050,6050,6050,45
20250206,093300,22972820,6060,6060,6060,6060,0
20250206,093200,22972820,6060,6060,6060,6060,0
20250206,093100,22972820,6060,6060,6060,6060,0
20250206,093000,22972820,6060,6060,6060,6060,0
20250206,092900,22972820,6060,6060,6060,6060,307
20250206,092800,21112400,6070,6070,6070,6070,0
20250206,092700,21112400,6070,6070,6070,6070,0
20250206,092600,21112400,6070,6070,6070,6070,520
20250206,092500,17956000,6080,6080,6080,6080,0
20250206,092400,17956000,6080,6080,6080,6080,0
20250206,092300,17956000,6080,6070,6080,6070,98
20250206,092200,17361130,6080,6090,6090,6080,724
20250206,092100,12956040,6090,6090,6090,6090,0
20250206,092000,12956040,6090,6090,6090,6090,0
20250206,091900,12956040,6090,6110,6110,6090,27
20250206,091800,12791270,6110,6110,6110,6110,0
20250206,091700,12791270,6110,6090,6110,6090,320
20250206,091600,10842070,6110,6110,6110,6110,0
20250206,091500,10842070,6110,6110,6110,6110,3
20250206,091400,10823740,6110,6110,6110,6110,1
20250206,091300,10817630,6110,6110,6110,6110,0
20250206,091200,10817630,6110,6110,6110,6110,0
20250206,091100,10817630,6110,6110,6110,6110,100
20250206,091000,10206630,6110,6110,6110,6110,20
20250206,090900,10084430,6110,6110,6110,6110,0
20250206,090800,10084430,6110,6110,6110,6110,10
20250206,090700,10023330,6110,6110,6110,6110,173
20250206,090600,8966300,6150,6150,6150,6150,32
20250206,090500,8769500,6080,6080,6080,6080,0
20250206,090400,8769500,6080,6080,6080,6080,199
20250206,090300,7559580,6080,6100,6100,6080,320
20250206,090200,5611960,6100,6100,6100,6100,0
20250206,090100,5611960,6100,6120,6120,6100,582
20250206,090000,2057390,6120,6080,6120,6080,337