KissMeData/038500/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192300,435789645,3040,3040,3040,3040,3299
20250206,192200,435789645,3040,3040,3040,3040,0
20250206,192100,435789645,3040,3040,3040,3040,0
20250206,192000,435789645,3040,3040,3040,3040,0
20250206,191900,435789645,3040,3040,3040,3040,0
20250206,191800,435789645,3040,3040,3040,3040,0
20250206,191700,435789645,3040,3040,3040,3040,0
20250206,191600,435789645,3040,3040,3040,3040,0
20250206,191500,435789645,3040,3040,3040,3040,0
20250206,191400,435789645,3040,3040,3040,3040,0
20250206,191300,435789645,3040,3040,3040,3040,0
20250206,191200,435789645,3040,3040,3040,3040,0
20250206,191100,435789645,3040,3040,3040,3040,0
20250206,191000,435789645,3040,3040,3040,3040,0
20250206,190900,435789645,3040,3040,3040,3040,0
20250206,190800,435789645,3040,3040,3040,3040,0
20250206,190700,435789645,3040,3040,3040,3040,0
20250206,190600,435789645,3040,3040,3040,3040,0
20250206,190500,435789645,3040,3040,3040,3040,0
20250206,190400,435789645,3040,3040,3040,3040,0
20250206,190300,435789645,3040,3040,3040,3040,0
20250206,190200,435789645,3040,3040,3040,3040,0
20250206,190100,435789645,3040,3040,3040,3040,0
20250206,190000,435789645,3040,3040,3040,3040,0
20250206,185900,435789645,3040,3040,3040,3040,0
20250206,185800,435789645,3040,3040,3040,3040,0
20250206,185700,435789645,3040,3040,3040,3040,0
20250206,185600,435789645,3040,3040,3040,3040,0
20250206,185500,435789645,3040,3040,3040,3040,0
20250206,185400,435789645,3040,3040,3040,3040,0
20250206,185300,435789645,3040,3040,3040,3040,3299
20250206,185200,435789645,3040,3040,3040,3040,0
20250206,185100,435789645,3040,3040,3040,3040,0
20250206,185000,435789645,3040,3040,3040,3040,0
20250206,184900,435789645,3040,3040,3040,3040,0
20250206,184800,435789645,3040,3040,3040,3040,0
20250206,184700,435789645,3040,3040,3040,3040,0
20250206,184600,435789645,3040,3040,3040,3040,0
20250206,184500,435789645,3040,3040,3040,3040,0
20250206,184400,435789645,3040,3040,3040,3040,0
20250206,184300,435789645,3040,3040,3040,3040,0
20250206,184200,435789645,3040,3040,3040,3040,0
20250206,184100,435789645,3040,3040,3040,3040,0
20250206,184000,435789645,3040,3040,3040,3040,0
20250206,183900,435789645,3040,3040,3040,3040,0
20250206,183800,435789645,3040,3040,3040,3040,0
20250206,183700,435789645,3040,3040,3040,3040,0
20250206,183600,435789645,3040,3040,3040,3040,0
20250206,183500,435789645,3040,3040,3040,3040,0
20250206,183400,435789645,3040,3040,3040,3040,0
20250206,183300,435789645,3040,3040,3040,3040,0
20250206,183200,435789645,3040,3040,3040,3040,0
20250206,183100,435789645,3040,3040,3040,3040,0
20250206,183000,435789645,3040,3040,3040,3040,0
20250206,182900,435789645,3040,3040,3040,3040,0
20250206,182800,435789645,3040,3040,3040,3040,0
20250206,182700,435789645,3040,3040,3040,3040,0
20250206,182600,435789645,3040,3040,3040,3040,0
20250206,182500,435789645,3040,3040,3040,3040,0
20250206,182400,435789645,3040,3040,3040,3040,0
20250206,182300,435789645,3040,3040,3040,3040,3299
20250206,182200,435789645,3040,3040,3040,3040,0
20250206,182100,435789645,3040,3040,3040,3040,0
20250206,182000,435789645,3040,3040,3040,3040,0
20250206,181900,435789645,3040,3040,3040,3040,0
20250206,181800,435789645,3040,3040,3040,3040,0
20250206,181700,435789645,3040,3040,3040,3040,0
20250206,181600,435789645,3040,3040,3040,3040,0
20250206,181500,435789645,3040,3040,3040,3040,0
20250206,181400,435789645,3040,3040,3040,3040,0
20250206,181300,435789645,3040,3040,3040,3040,0
20250206,181200,435789645,3040,3040,3040,3040,0
20250206,181100,435789645,3040,3040,3040,3040,0
20250206,181000,435789645,3040,3040,3040,3040,0
20250206,180900,435789645,3040,3040,3040,3040,0
20250206,180800,435789645,3040,3040,3040,3040,0
20250206,180700,435789645,3040,3040,3040,3040,0
20250206,180600,435789645,3040,3040,3040,3040,0
20250206,180500,435789645,3040,3040,3040,3040,0
20250206,180400,435789645,3040,3040,3040,3040,0
20250206,180300,435789645,3040,3040,3040,3040,0
20250206,180200,435789645,3040,3040,3040,3040,0
20250206,180100,435789645,3040,3040,3040,3040,0
20250206,180000,435789645,3040,3040,3040,3040,0
20250206,175900,435789645,3040,3040,3040,3040,0
20250206,175800,435789645,3040,3040,3040,3040,0
20250206,175700,435789645,3040,3040,3040,3040,0
20250206,175600,435789645,3040,3040,3040,3040,0
20250206,175500,435789645,3040,3040,3040,3040,0
20250206,175400,435789645,3040,3040,3040,3040,0
20250206,175300,435789645,3040,3040,3040,3040,3299
20250206,175200,435789645,3040,3040,3040,3040,0
20250206,175100,435789645,3040,3040,3040,3040,0
20250206,175000,435789645,3040,3040,3040,3040,0
20250206,174900,435789645,3040,3040,3040,3040,0
20250206,174800,435789645,3040,3040,3040,3040,0
20250206,174700,435789645,3040,3040,3040,3040,0
20250206,174600,435789645,3040,3040,3040,3040,0
20250206,174500,435789645,3040,3040,3040,3040,0
20250206,174400,435789645,3040,3040,3040,3040,0
20250206,174300,435789645,3040,3040,3040,3040,0
20250206,174200,435789645,3040,3040,3040,3040,0
20250206,174100,435789645,3040,3040,3040,3040,0
20250206,174000,435789645,3040,3040,3040,3040,0
20250206,173900,435789645,3040,3040,3040,3040,0
20250206,173800,435789645,3040,3040,3040,3040,0
20250206,173700,435789645,3040,3040,3040,3040,0
20250206,173600,435789645,3040,3040,3040,3040,0
20250206,173500,435789645,3040,3040,3040,3040,0
20250206,173400,435789645,3040,3040,3040,3040,0
20250206,173300,435789645,3040,3040,3040,3040,0
20250206,173200,435789645,3040,3040,3040,3040,0
20250206,173100,435789645,3040,3040,3040,3040,0
20250206,173000,435789645,3040,3040,3040,3040,0
20250206,172900,435789645,3040,3040,3040,3040,0
20250206,172800,435789645,3040,3040,3040,3040,0
20250206,172700,435789645,3040,3040,3040,3040,0
20250206,172600,435789645,3040,3040,3040,3040,0
20250206,172500,435789645,3040,3040,3040,3040,0
20250206,172400,435789645,3040,3040,3040,3040,0
20250206,172300,435789645,3040,3040,3040,3040,3299
20250206,172200,435789645,3040,3040,3040,3040,0
20250206,172100,435789645,3040,3040,3040,3040,0
20250206,172000,435789645,3040,3040,3040,3040,0
20250206,171900,435789645,3040,3040,3040,3040,0
20250206,171800,435789645,3040,3040,3040,3040,0
20250206,171700,435789645,3040,3040,3040,3040,0
20250206,171600,435789645,3040,3040,3040,3040,0
20250206,171500,435789645,3040,3040,3040,3040,0
20250206,171400,435789645,3040,3040,3040,3040,0
20250206,171300,435789645,3040,3040,3040,3040,0
20250206,171200,435789645,3040,3040,3040,3040,0
20250206,171100,435789645,3040,3040,3040,3040,0
20250206,171000,435789645,3040,3040,3040,3040,0
20250206,170900,435789645,3040,3040,3040,3040,0
20250206,170800,435789645,3040,3040,3040,3040,0
20250206,170700,435789645,3040,3040,3040,3040,0
20250206,170600,435789645,3040,3040,3040,3040,0
20250206,170500,435789645,3040,3040,3040,3040,0
20250206,170400,435789645,3040,3040,3040,3040,0
20250206,170300,435789645,3040,3040,3040,3040,0
20250206,170200,435789645,3040,3040,3040,3040,0
20250206,170100,435789645,3040,3040,3040,3040,0
20250206,170000,435789645,3040,3040,3040,3040,0
20250206,165900,435789645,3040,3040,3040,3040,0
20250206,165800,435789645,3040,3040,3040,3040,0
20250206,165700,435789645,3040,3040,3040,3040,0
20250206,165600,435789645,3040,3040,3040,3040,0
20250206,165500,435789645,3040,3040,3040,3040,0
20250206,165400,435789645,3040,3040,3040,3040,0
20250206,165300,435789645,3040,3040,3040,3040,3299
20250206,165200,435789645,3040,3040,3040,3040,0
20250206,165100,435789645,3040,3040,3040,3040,0
20250206,165000,435789645,3040,3040,3040,3040,0
20250206,164900,435789645,3040,3040,3040,3040,0
20250206,164800,435789645,3040,3040,3040,3040,0
20250206,164700,435789645,3040,3040,3040,3040,0
20250206,164600,435789645,3040,3040,3040,3040,0
20250206,164500,435789645,3040,3040,3040,3040,0
20250206,164400,435789645,3040,3040,3040,3040,0
20250206,164300,435789645,3040,3040,3040,3040,0
20250206,164200,435789645,3040,3040,3040,3040,0
20250206,164100,435789645,3040,3040,3040,3040,0
20250206,164000,435789645,3040,3040,3040,3040,0
20250206,163900,435789645,3040,3040,3040,3040,0
20250206,163800,435789645,3040,3040,3040,3040,0
20250206,163700,435789645,3040,3040,3040,3040,0
20250206,163600,435789645,3040,3040,3040,3040,0
20250206,163500,435789645,3040,3040,3040,3040,0
20250206,163400,435789645,3040,3040,3040,3040,0
20250206,163300,435789645,3040,3040,3040,3040,0
20250206,163200,435789645,3040,3040,3040,3040,0
20250206,163100,435789645,3040,3040,3040,3040,0
20250206,163000,435789645,3040,3040,3040,3040,0
20250206,162900,435789645,3040,3040,3040,3040,0
20250206,162800,435789645,3040,3040,3040,3040,0
20250206,162700,435789645,3040,3040,3040,3040,0
20250206,162600,435789645,3040,3040,3040,3040,0
20250206,162500,435789645,3040,3040,3040,3040,0
20250206,162400,435789645,3040,3040,3040,3040,0
20250206,162300,435789645,3040,3040,3040,3040,3299
20250206,162200,435789645,3040,3040,3040,3040,0
20250206,162100,435789645,3040,3040,3040,3040,0
20250206,162000,435789645,3040,3040,3040,3040,0
20250206,161900,435789645,3040,3040,3040,3040,0
20250206,161800,435789645,3040,3040,3040,3040,0
20250206,161700,435789645,3040,3040,3040,3040,0
20250206,161600,435789645,3040,3040,3040,3040,0
20250206,161500,435789645,3040,3040,3040,3040,0
20250206,161400,435789645,3040,3040,3040,3040,0
20250206,161300,435789645,3040,3040,3040,3040,0
20250206,161200,435789645,3040,3040,3040,3040,0
20250206,161100,435789645,3040,3040,3040,3040,0
20250206,161000,435789645,3040,3040,3040,3040,0
20250206,160900,435789645,3040,3040,3040,3040,0
20250206,160800,435789645,3040,3040,3040,3040,0
20250206,160700,435789645,3040,3040,3040,3040,0
20250206,160600,435789645,3040,3040,3040,3040,0
20250206,160500,435789645,3040,3040,3040,3040,0
20250206,160400,435789645,3040,3040,3040,3040,0
20250206,160300,435789645,3040,3040,3040,3040,0
20250206,160200,435789645,3040,3040,3040,3040,0
20250206,160100,435789645,3040,3040,3040,3040,0
20250206,160000,435789645,3040,3040,3040,3040,0
20250206,155900,435789645,3040,3040,3040,3040,0
20250206,155800,435789645,3040,3040,3040,3040,0
20250206,155700,435789645,3040,3040,3040,3040,0
20250206,155600,435789645,3040,3040,3040,3040,0
20250206,155500,435789645,3040,3040,3040,3040,0
20250206,155400,435789645,3040,3040,3040,3040,0
20250206,155300,435789645,3040,3040,3040,3040,3299
20250206,155200,435789645,3040,3040,3040,3040,0
20250206,155100,435789645,3040,3040,3040,3040,0
20250206,155000,435789645,3040,3040,3040,3040,0
20250206,154900,435789645,3040,3040,3040,3040,0
20250206,154800,435789645,3040,3040,3040,3040,0
20250206,154700,435789645,3040,3040,3040,3040,0
20250206,154600,435789645,3040,3040,3040,3040,0
20250206,154500,435789645,3040,3040,3040,3040,0
20250206,154400,435789645,3040,3040,3040,3040,0
20250206,154300,435789645,3040,3040,3040,3040,0
20250206,154200,435789645,3040,3040,3040,3040,0
20250206,154100,435789645,3040,3040,3040,3040,0
20250206,154000,435789645,3040,3040,3040,3040,0
20250206,153900,435789645,3040,3040,3040,3040,0
20250206,153800,435789645,3040,3040,3040,3040,0
20250206,153700,435789645,3040,3040,3040,3040,0
20250206,153600,435789645,3040,3040,3040,3040,0
20250206,153500,435789645,3040,3040,3040,3040,0
20250206,153400,435789645,3040,3040,3040,3040,0
20250206,153300,435789645,3040,3040,3040,3040,0
20250206,153200,435789645,3040,3040,3040,3040,0
20250206,153100,435789645,3040,3040,3040,3040,0
20250206,153000,435789645,3040,3040,3040,3040,3299
20250206,152900,425760685,3045,3045,3045,3045,0
20250206,152800,425760685,3045,3045,3045,3045,0
20250206,152700,425760685,3045,3045,3045,3045,0
20250206,152600,425760685,3045,3045,3045,3045,0
20250206,152500,425760685,3045,3045,3045,3045,0
20250206,152400,425760685,3045,3045,3045,3045,0
20250206,152300,425760685,3045,3045,3045,3045,0
20250206,152200,425760685,3045,3045,3045,3045,0
20250206,152100,425760685,3045,3045,3045,3045,0
20250206,152000,425760685,3045,3045,3045,3045,0
20250206,151900,425760685,3045,3040,3045,3040,177
20250206,151800,425222600,3040,3040,3045,3035,1802
20250206,151700,419748100,3040,3040,3045,3040,3428
20250206,151600,409326975,3045,3040,3045,3040,1844
20250206,151500,403721210,3045,3045,3045,3045,493
20250206,151400,402220025,3040,3045,3045,3040,228
20250206,151300,401526230,3045,3045,3045,3045,1
20250206,151200,401523185,3040,3045,3045,3040,62
20250206,151100,401334650,3045,3045,3045,3040,231
20250206,151000,400631905,3050,3050,3050,3050,0
20250206,150900,400631905,3050,3050,3050,3040,201
20250206,150800,400019855,3050,3040,3050,3040,601
20250206,150700,398187805,3050,3050,3050,3050,5
20250206,150600,398172555,3050,3050,3050,3050,2051
20250206,150500,391917005,3050,3050,3050,3050,0
20250206,150400,391917005,3050,3040,3050,3040,505
20250206,150300,390381520,3050,3050,3050,3050,100
20250206,150200,390076520,3050,3050,3050,3050,46
20250206,150100,389936220,3045,3050,3050,3045,119
20250206,150000,389573365,3050,3045,3050,3040,661
20250206,145900,387563040,3050,3050,3050,3045,576
20250206,145800,385808865,3050,3050,3050,3050,100
20250206,145700,385503865,3050,3045,3050,3045,701
20250206,145600,383369315,3055,3055,3055,3055,0
20250206,145500,383369315,3055,3055,3055,3055,102
20250206,145400,383057705,3055,3055,3055,3055,0
20250206,145300,383057705,3055,3055,3055,3055,0
20250206,145200,383057705,3055,3045,3055,3045,1004
20250206,145100,379999500,3055,3055,3055,3055,0
20250206,145000,379999500,3055,3055,3055,3055,100
20250206,144900,379694000,3055,3050,3055,3050,714
20250206,144800,377516295,3055,3050,3055,3050,318
20250206,144700,376546390,3050,3050,3050,3050,100
20250206,144600,376241390,3050,3050,3050,3050,0
20250206,144500,376241390,3050,3050,3050,3050,0
20250206,144400,376241390,3050,3045,3050,3045,101
20250206,144300,375933345,3050,3050,3050,3050,0
20250206,144200,375933345,3050,3050,3050,3050,101
20250206,144100,375625295,3050,3055,3055,3050,109
20250206,144000,375292830,3055,3055,3055,3055,0
20250206,143900,375292830,3055,3055,3055,3055,100
20250206,143800,374987330,3055,3055,3055,3055,0
20250206,143700,374987330,3055,3055,3055,3050,78
20250206,143600,374749420,3050,3050,3050,3050,21
20250206,143500,374685370,3045,3045,3045,3045,0
20250206,143400,374685370,3045,3050,3050,3045,101
20250206,143300,374377325,3050,3050,3050,3050,1533
20250206,143200,369701675,3050,3050,3050,3050,0
20250206,143100,369701675,3050,3050,3050,3050,205
20250206,143000,369076425,3045,3045,3045,3045,10
20250206,142900,369045975,3045,3045,3045,3045,717
20250206,142800,366862710,3050,3050,3050,3050,100
20250206,142700,366557710,3050,3050,3050,3050,0
20250206,142600,366557710,3050,3050,3050,3050,0
20250206,142500,366557710,3050,3050,3050,3050,100
20250206,142400,366252710,3050,3050,3050,3050,100
20250206,142300,365947710,3050,3050,3050,3050,100
20250206,142200,365642710,3050,3050,3050,3050,0
20250206,142100,365642710,3050,3050,3050,3050,0
20250206,142000,365642710,3050,3050,3050,3050,100
20250206,141900,365337710,3050,3050,3050,3050,0
20250206,141800,365337710,3050,3050,3050,3050,1003
20250206,141700,362278560,3050,3045,3050,3045,460
20250206,141600,360877360,3045,3045,3045,3045,1
20250206,141500,360874315,3045,3050,3050,3045,1620
20250206,141400,355940875,3050,3050,3050,3050,255
20250206,141300,355163125,3050,3050,3050,3050,0
20250206,141200,355163125,3050,3055,3055,3050,1240
20250206,141100,351380625,3050,3055,3055,3050,525
20250206,141000,349779250,3055,3055,3055,3055,0
20250206,140900,349779250,3055,3055,3055,3055,110
20250206,140800,349443200,3055,3055,3055,3055,0
20250206,140700,349443200,3055,3055,3055,3055,100
20250206,140600,349137700,3055,3055,3055,3055,0
20250206,140500,349137700,3055,3055,3055,3055,168
20250206,140400,348624460,3055,3055,3055,3055,117
20250206,140300,348267025,3055,3055,3055,3055,0
20250206,140200,348267025,3055,3055,3055,3055,0
20250206,140100,348267025,3055,3055,3055,3055,101
20250206,140000,347958470,3055,3055,3055,3055,10
20250206,135900,347927920,3055,3055,3055,3055,0
20250206,135800,347927920,3055,3055,3055,3055,461
20250206,135700,346519565,3055,3055,3055,3055,0
20250206,135600,346519565,3055,3055,3055,3055,100
20250206,135500,346214065,3055,3055,3055,3055,329
20250206,135400,345208970,3055,3055,3055,3055,0
20250206,135300,345208970,3055,3055,3055,3055,200
20250206,135200,344597970,3055,3055,3055,3055,0
20250206,135100,344597970,3055,3055,3055,3055,0
20250206,135000,344597970,3055,3055,3055,3055,103
20250206,134900,344283305,3055,3055,3055,3055,80
20250206,134800,344038905,3055,3055,3055,3055,149
20250206,134700,343583710,3055,3055,3055,3055,0
20250206,134600,343583710,3055,3055,3055,3055,100
20250206,134500,343278210,3055,3055,3055,3055,100
20250206,134400,342972710,3055,3055,3055,3055,0
20250206,134300,342972710,3055,3055,3055,3055,0
20250206,134200,342972710,3055,3055,3055,3055,100
20250206,134100,342667210,3055,3055,3055,3055,500
20250206,134000,341139710,3055,3055,3055,3055,100
20250206,133900,340834210,3050,3050,3050,3050,0
20250206,133800,340834210,3050,3050,3050,3050,1
20250206,133700,340831160,3055,3055,3055,3055,100
20250206,133600,340525660,3050,3050,3050,3050,384
20250206,133500,339354460,3055,3055,3055,3055,0
20250206,133400,339354460,3055,3055,3055,3055,100
20250206,133300,339048960,3050,3050,3050,3050,500
20250206,133200,337523960,3055,3055,3055,3055,0
20250206,133100,337523960,3055,3055,3055,3055,100
20250206,133000,337218460,3055,3055,3055,3055,0
20250206,132900,337218460,3055,3055,3055,3055,104
20250206,132800,336900740,3050,3050,3050,3050,0
20250206,132700,336900740,3050,3050,3050,3050,223
20250206,132600,336220590,3055,3050,3055,3045,3295
20250206,132500,326172690,3050,3050,3050,3050,38
20250206,132400,326056790,3050,3050,3050,3050,244
20250206,132300,325312590,3050,3050,3050,3050,217
20250206,132200,324650740,3050,3050,3050,3050,3020
20250206,132100,315439740,3050,3055,3055,3050,131
20250206,132000,315039540,3055,3055,3055,3055,299
20250206,131900,314126095,3055,3055,3055,3055,0
20250206,131800,314126095,3055,3055,3055,3055,116
20250206,131700,313771715,3055,3055,3055,3055,0
20250206,131600,313771715,3055,3055,3055,3055,0
20250206,131500,313771715,3055,3055,3055,3055,100
20250206,131400,313466215,3055,3055,3055,3055,0
20250206,131300,313466215,3055,3055,3055,3055,100
20250206,131200,313160715,3055,3055,3055,3055,0
20250206,131100,313160715,3055,3055,3055,3055,100
20250206,131000,312855215,3055,3055,3055,3055,114
20250206,130900,312506945,3050,3050,3050,3050,30
20250206,130800,312415445,3055,3055,3055,3055,0
20250206,130700,312415445,3055,3055,3055,3055,100
20250206,130600,312109945,3050,3055,3055,3050,11
20250206,130500,312076345,3055,3055,3055,3055,0
20250206,130400,312076345,3055,3055,3055,3055,110
20250206,130300,311740295,3055,3055,3055,3055,140
20250206,130200,311312595,3060,3055,3060,3055,200
20250206,130100,310701095,3055,3055,3055,3055,0
20250206,130000,310701095,3055,3055,3055,3055,0
20250206,125900,310701095,3055,3055,3055,3055,79
20250206,125800,310459750,3055,3055,3055,3055,101
20250206,125700,310151195,3060,3060,3060,3060,0
20250206,125600,310151195,3060,3060,3060,3060,105
20250206,125500,309829895,3060,3060,3060,3060,28
20250206,125400,309744215,3060,3060,3060,3060,100
20250206,125300,309438215,3050,3050,3050,3050,330
20250206,125200,308431715,3050,3050,3050,3050,1
20250206,125100,308428665,3060,3060,3060,3060,200
20250206,125000,307816665,3060,3060,3060,3060,52
20250206,124900,307657545,3060,3060,3060,3060,10
20250206,124800,307626945,3060,3055,3060,3055,430
20250206,124700,306313085,3055,3050,3055,3050,1505
20250206,124600,301722810,3050,3055,3055,3050,131
20250206,124500,301322610,3055,3055,3055,3055,0
20250206,124400,301322610,3055,3055,3055,3055,0
20250206,124300,301322610,3055,3050,3055,3050,400
20250206,124200,300102110,3050,3050,3050,3050,78
20250206,124100,299864210,3055,3055,3055,3055,2
20250206,124000,299858100,3055,3055,3055,3055,125
20250206,123900,299476225,3060,3060,3060,3060,0
20250206,123800,299476225,3060,3060,3060,3060,0
20250206,123700,299476225,3060,3060,3060,3060,100
20250206,123600,299170225,3050,3050,3050,3050,533
20250206,123500,297544575,3060,3060,3060,3060,100
20250206,123400,297238575,3060,3060,3060,3050,210
20250206,123300,296596975,3060,3060,3060,3060,0
20250206,123200,296596975,3060,3060,3060,3060,100
20250206,123100,296290975,3060,3060,3060,3060,0
20250206,123000,296290975,3060,3060,3060,3060,0
20250206,122900,296290975,3060,3060,3060,3060,100
20250206,122800,295984975,3055,3060,3060,3055,407
20250206,122700,294740740,3060,3060,3060,3060,100
20250206,122600,294434740,3055,3055,3055,3055,0
20250206,122500,294434740,3055,3055,3060,3055,72
20250206,122400,294214755,3055,3050,3055,3050,190
20250206,122300,293634455,3055,3060,3060,3055,841
20250206,122200,291065195,3060,3060,3060,3060,0
20250206,122100,291065195,3060,3060,3060,3060,100
20250206,122000,290759195,3060,3060,3060,3060,0
20250206,121900,290759195,3060,3060,3060,3060,100
20250206,121800,290453195,3060,3055,3060,3055,28
20250206,121700,290367650,3055,3055,3055,3055,475
20250206,121600,288916525,3055,3055,3055,3055,100
20250206,121500,288611025,3055,3055,3055,3055,0
20250206,121400,288611025,3055,3055,3055,3055,0
20250206,121300,288611025,3055,3055,3055,3055,100
20250206,121200,288305525,3055,3055,3055,3055,0
20250206,121100,288305525,3055,3055,3055,3055,0
20250206,121000,288305525,3055,3050,3055,3050,1497
20250206,120900,283739175,3060,3060,3060,3060,195
20250206,120800,283142475,3060,3060,3060,3060,1549
20250206,120700,278402535,3060,3060,3060,3060,401
20250206,120600,277175475,3060,3060,3060,3060,550
20250206,120500,275492475,3060,3050,3060,3050,150
20250206,120400,275033975,3050,3050,3050,3050,100
20250206,120300,274728975,3055,3055,3055,3055,11
20250206,120200,274695370,3060,3060,3060,3060,100
20250206,120100,274389370,3055,3055,3055,3055,0
20250206,120000,274389370,3055,3055,3055,3055,91
20250206,115900,274111365,3055,3055,3055,3055,1
20250206,115800,274108310,3050,3050,3050,3050,915
20250206,115700,271317560,3055,3055,3055,3055,103
20250206,115600,271002895,3055,3055,3055,3055,3
20250206,115500,270993730,3055,3055,3055,3055,5
20250206,115400,270978455,3055,3055,3055,3055,100
20250206,115300,270672955,3055,3055,3055,3055,100
20250206,115200,270367455,3055,3055,3055,3055,105
20250206,115100,270046680,3050,3050,3050,3050,0
20250206,115000,270046680,3050,3055,3055,3050,941
20250206,114900,267176550,3060,3060,3060,3060,100
20250206,114800,266870550,3060,3060,3060,3060,25
20250206,114700,266794050,3060,3060,3060,3060,61
20250206,114600,266607390,3060,3060,3060,3060,267
20250206,114500,265790370,3050,3060,3060,3050,21
20250206,114400,265726220,3050,3050,3050,3050,30
20250206,114300,265634720,3060,3050,3060,3050,203
20250206,114200,265014470,3050,3060,3060,3050,401
20250206,114100,263791410,3060,3060,3060,3050,171
20250206,114000,263268425,3055,3055,3055,3055,1003
20250206,113900,260204260,3055,3055,3055,3055,2542
20250206,113800,252438450,3060,3060,3060,3060,109
20250206,113700,252104910,3060,3055,3060,3055,103
20250206,113600,251790230,3055,3060,3060,3055,21
20250206,113500,251726070,3055,3060,3060,3055,252
20250206,113400,250955710,3055,3055,3055,3055,23
20250206,113300,250885445,3060,3060,3060,3060,100
20250206,113200,250579445,3055,3055,3055,3055,163
20250206,113100,250081480,3060,3060,3060,3060,10
20250206,113000,250050880,3060,3060,3060,3060,100
20250206,112900,249744880,3060,3060,3060,3060,3
20250206,112800,249735700,3055,3060,3060,3055,1605
20250206,112700,244827570,3060,3060,3060,3060,100
20250206,112600,244521570,3055,3055,3055,3055,100
20250206,112500,244216070,3060,3060,3060,3060,135
20250206,112400,243802970,3060,3060,3060,3060,100
20250206,112300,243496970,3055,3055,3055,3055,203
20250206,112200,242876805,3060,3060,3060,3060,100
20250206,112100,242570805,3060,3060,3060,3060,0
20250206,112000,242570805,3060,3060,3060,3060,1
20250206,111900,242567745,3060,3055,3060,3055,427
20250206,111800,241262760,3055,3055,3055,3055,0
20250206,111700,241262760,3055,3055,3055,3055,1
20250206,111600,241259705,3060,3060,3060,3060,100
20250206,111500,240953705,3055,3055,3055,3055,80
20250206,111400,240709305,3055,3055,3055,3055,4
20250206,111300,240697085,3055,3055,3055,3055,30
20250206,111200,240605435,3060,3060,3060,3060,0
20250206,111100,240605435,3060,3055,3060,3055,116
20250206,111000,240250555,3060,3060,3060,3060,0
20250206,110900,240250555,3060,3060,3060,3060,0
20250206,110800,240250555,3060,3060,3060,3060,100
20250206,110700,239944555,3055,3055,3055,3055,739
20250206,110600,237686910,3055,3055,3055,3055,459
20250206,110500,236284665,3055,3055,3055,3055,629
20250206,110400,234363070,3055,3055,3055,3055,65
20250206,110300,234164495,3055,3055,3055,3055,101
20250206,110200,233855940,3050,3050,3050,3050,1
20250206,110100,233852890,3055,3055,3055,3055,338
20250206,110000,232820300,3055,3055,3055,3055,92
20250206,105900,232539240,3055,3055,3055,3055,0
20250206,105800,232539240,3055,3055,3055,3055,387
20250206,105700,231356955,3055,3055,3055,3055,221
20250206,105600,230681800,3055,3060,3060,3055,1004
20250206,105500,227614555,3060,3055,3060,3055,505
20250206,105400,226070255,3055,3055,3055,3055,34
20250206,105300,225966385,3060,3060,3060,3060,0
20250206,105200,225966385,3060,3060,3060,3060,83
20250206,105100,225712405,3060,3060,3060,3060,1
20250206,105000,225709345,3050,3060,3060,3050,1300
20250206,104900,221738715,3060,3060,3060,3060,1
20250206,104800,221735655,3065,3065,3065,3065,10
20250206,104700,221705005,3065,3065,3065,3065,0
20250206,104600,221705005,3065,3060,3065,3060,128
20250206,104500,221313090,3060,3065,3065,3060,1232
20250206,104400,217538760,3065,3065,3065,3065,20
20250206,104300,217477460,3065,3065,3065,3065,0
20250206,104200,217477460,3065,3065,3065,3065,236
20250206,104100,216754120,3065,3060,3065,3060,345
20250206,104000,215698230,3060,3065,3065,3060,1206
20250206,103900,212002855,3065,3065,3065,3065,0
20250206,103800,212002855,3065,3065,3065,3065,3068
20250206,103700,202599435,3070,3070,3070,3065,54
20250206,103600,202433910,3070,3065,3070,3065,46
20250206,103500,202292915,3070,3065,3070,3065,2373
20250206,103400,195019660,3065,3060,3070,3060,9477
20250206,103300,165991850,3060,3060,3060,3060,0
20250206,103200,165991850,3060,3060,3060,3060,73
20250206,103100,165768470,3060,3060,3060,3060,2100
20250206,103000,159342470,3060,3060,3060,3060,4
20250206,102900,159330230,3060,3060,3060,3060,167
20250206,102800,158819210,3060,3060,3060,3060,0
20250206,102700,158819210,3060,3060,3060,3060,101
20250206,102600,158510150,3055,3055,3055,3055,9
20250206,102500,158482655,3060,3060,3060,3060,66
20250206,102400,158280695,3060,3060,3060,3060,21
20250206,102300,158216435,3060,3055,3060,3055,241
20250206,102200,157479175,3060,3060,3060,3060,5
20250206,102100,157463875,3055,3060,3060,3055,255
20250206,102000,156684180,3055,3060,3060,3050,934
20250206,101900,153831535,3060,3060,3060,3060,4
20250206,101800,153819295,3055,3055,3060,3055,883
20250206,101700,151121725,3055,3060,3060,3055,73
20250206,101600,150898705,3055,3055,3055,3055,1382
20250206,101500,146676695,3055,3050,3060,3050,5137
20250206,101400,130993630,3050,3045,3050,3040,4112
20250206,101300,118478780,3045,3040,3045,3040,21
20250206,101200,118414935,3040,3045,3045,3040,191
20250206,101100,117834290,3045,3045,3045,3045,4
20250206,101000,117822110,3045,3045,3045,3045,0
20250206,100900,117822110,3045,3045,3045,3045,649
20250206,100800,115845905,3050,3050,3050,3050,10
20250206,100700,115815405,3050,3050,3050,3050,200
20250206,100600,115205405,3050,3050,3050,3050,42
20250206,100500,115077305,3050,3050,3050,3050,500
20250206,100400,113552305,3045,3045,3045,3045,2758
20250206,100300,105154195,3045,3045,3045,3045,0
20250206,100200,105154195,3045,3045,3045,3045,1
20250206,100100,105151150,3045,3045,3045,3045,10
20250206,100000,105120700,3045,3045,3045,3045,91
20250206,095900,104843605,3045,3040,3045,3040,2531
20250206,095800,97149360,3035,3030,3035,3030,426
20250206,095700,95856455,3035,3035,3035,3035,792
20250206,095600,93452735,3035,3035,3035,3035,500
20250206,095500,91935235,3035,3035,3035,3035,549
20250206,095400,90269020,3035,3035,3035,3035,0
20250206,095300,90269020,3035,3035,3035,3035,1
20250206,095200,90265985,3035,3035,3035,3035,0
20250206,095100,90265985,3035,3035,3035,3035,0
20250206,095000,90265985,3035,3040,3040,3035,140
20250206,094900,89840885,3040,3040,3040,3040,0
20250206,094800,89840885,3040,3040,3040,3040,289
20250206,094700,88962325,3040,3040,3040,3040,0
20250206,094600,88962325,3040,3040,3040,3040,0
20250206,094500,88962325,3040,3040,3040,3040,13
20250206,094400,88922805,3040,3040,3040,3040,154
20250206,094300,88454645,3040,3040,3040,3040,242
20250206,094200,87718965,3045,3040,3045,3040,1018
20250206,094100,84623995,3035,3030,3035,3030,5532
20250206,094000,67834425,3030,3030,3030,3030,174
20250206,093900,67307205,3035,3035,3035,3035,0
20250206,093800,67307205,3035,3030,3035,3030,107
20250206,093700,66982495,3035,3035,3035,3035,30
20250206,093600,66891445,3035,3035,3035,3035,16
20250206,093500,66842885,3030,3030,3030,3030,165
20250206,093400,66342935,3030,3030,3030,3030,334
20250206,093300,65330915,3035,3035,3035,3035,1
20250206,093200,65327880,3030,3030,3035,3030,133
20250206,093100,64924770,3035,3035,3035,3035,1
20250206,093000,64921735,3035,3035,3035,3035,0
20250206,092900,64921735,3035,3035,3035,3030,4
20250206,092800,64909600,3035,3035,3035,3035,0
20250206,092700,64909600,3035,3035,3035,3035,1
20250206,092600,64906565,3030,3030,3030,3030,0
20250206,092500,64906565,3030,3030,3030,3030,45
20250206,092400,64770215,3025,3025,3030,3025,764
20250206,092300,62459110,3020,3025,3030,3015,5738
20250206,092200,45152910,3030,3025,3030,3015,3304
20250206,092100,35173755,3030,3025,3035,3025,787
20250206,092000,32789145,3020,3030,3030,3015,6758
20250206,091900,12387545,3035,3035,3035,3030,97
20250206,091800,12093400,3035,3035,3035,3035,0
20250206,091700,12093400,3035,3035,3035,3035,1
20250206,091600,12090365,3035,3035,3035,3030,162
20250206,091500,11599425,3030,3030,3030,3030,204
20250206,091400,10981305,3030,3030,3030,3030,0
20250206,091300,10981305,3030,3030,3030,3030,0
20250206,091200,10981305,3030,3030,3030,3030,5
20250206,091100,10966155,3030,3030,3030,3030,151
20250206,091000,10508625,3030,3035,3035,3030,11
20250206,090900,10475245,3035,3035,3035,3030,534
20250206,090800,8857050,3040,3040,3040,3040,102
20250206,090700,8546970,3045,3050,3050,3045,2
20250206,090600,8540875,3040,3040,3040,3040,2
20250206,090500,8534795,3040,3040,3040,3040,0
20250206,090400,8534795,3040,3040,3040,3040,2000
20250206,090300,2454795,3055,3055,3055,3055,57
20250206,090200,2280660,3055,3055,3055,3055,0
20250206,090100,2280660,3055,3055,3055,3055,15
20250206,090000,2234835,3040,3060,3060,3025,731