KissMeData/059210/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,194100,459846360,4025,4025,4025,4025,2617
20250206,194000,459846360,4025,4025,4025,4025,0
20250206,193900,459846360,4025,4025,4025,4025,0
20250206,193800,459846360,4025,4025,4025,4025,0
20250206,193700,459846360,4025,4025,4025,4025,0
20250206,193600,459846360,4025,4025,4025,4025,0
20250206,193500,459846360,4025,4025,4025,4025,0
20250206,193400,459846360,4025,4025,4025,4025,0
20250206,193300,459846360,4025,4025,4025,4025,0
20250206,193200,459846360,4025,4025,4025,4025,0
20250206,193100,459846360,4025,4025,4025,4025,0
20250206,193000,459846360,4025,4025,4025,4025,0
20250206,192900,459846360,4025,4025,4025,4025,0
20250206,192800,459846360,4025,4025,4025,4025,0
20250206,192700,459846360,4025,4025,4025,4025,0
20250206,192600,459846360,4025,4025,4025,4025,0
20250206,192500,459846360,4025,4025,4025,4025,0
20250206,192400,459846360,4025,4025,4025,4025,0
20250206,192300,459846360,4025,4025,4025,4025,0
20250206,192200,459846360,4025,4025,4025,4025,0
20250206,192100,459846360,4025,4025,4025,4025,0
20250206,192000,459846360,4025,4025,4025,4025,0
20250206,191900,459846360,4025,4025,4025,4025,0
20250206,191800,459846360,4025,4025,4025,4025,0
20250206,191700,459846360,4025,4025,4025,4025,0
20250206,191600,459846360,4025,4025,4025,4025,0
20250206,191500,459846360,4025,4025,4025,4025,0
20250206,191400,459846360,4025,4025,4025,4025,0
20250206,191300,459846360,4025,4025,4025,4025,0
20250206,191200,459846360,4025,4025,4025,4025,0
20250206,191100,459846360,4025,4025,4025,4025,2617
20250206,191000,459846360,4025,4025,4025,4025,0
20250206,190900,459846360,4025,4025,4025,4025,0
20250206,190800,459846360,4025,4025,4025,4025,0
20250206,190700,459846360,4025,4025,4025,4025,0
20250206,190600,459846360,4025,4025,4025,4025,0
20250206,190500,459846360,4025,4025,4025,4025,0
20250206,190400,459846360,4025,4025,4025,4025,0
20250206,190300,459846360,4025,4025,4025,4025,0
20250206,190200,459846360,4025,4025,4025,4025,0
20250206,190100,459846360,4025,4025,4025,4025,0
20250206,190000,459846360,4025,4025,4025,4025,0
20250206,185900,459846360,4025,4025,4025,4025,0
20250206,185800,459846360,4025,4025,4025,4025,0
20250206,185700,459846360,4025,4025,4025,4025,0
20250206,185600,459846360,4025,4025,4025,4025,0
20250206,185500,459846360,4025,4025,4025,4025,0
20250206,185400,459846360,4025,4025,4025,4025,0
20250206,185300,459846360,4025,4025,4025,4025,0
20250206,185200,459846360,4025,4025,4025,4025,0
20250206,185100,459846360,4025,4025,4025,4025,0
20250206,185000,459846360,4025,4025,4025,4025,0
20250206,184900,459846360,4025,4025,4025,4025,0
20250206,184800,459846360,4025,4025,4025,4025,0
20250206,184700,459846360,4025,4025,4025,4025,0
20250206,184600,459846360,4025,4025,4025,4025,0
20250206,184500,459846360,4025,4025,4025,4025,0
20250206,184400,459846360,4025,4025,4025,4025,0
20250206,184300,459846360,4025,4025,4025,4025,0
20250206,184200,459846360,4025,4025,4025,4025,0
20250206,184100,459846360,4025,4025,4025,4025,2617
20250206,184000,459846360,4025,4025,4025,4025,0
20250206,183900,459846360,4025,4025,4025,4025,0
20250206,183800,459846360,4025,4025,4025,4025,0
20250206,183700,459846360,4025,4025,4025,4025,0
20250206,183600,459846360,4025,4025,4025,4025,0
20250206,183500,459846360,4025,4025,4025,4025,0
20250206,183400,459846360,4025,4025,4025,4025,0
20250206,183300,459846360,4025,4025,4025,4025,0
20250206,183200,459846360,4025,4025,4025,4025,0
20250206,183100,459846360,4025,4025,4025,4025,0
20250206,183000,459846360,4025,4025,4025,4025,0
20250206,182900,459846360,4025,4025,4025,4025,0
20250206,182800,459846360,4025,4025,4025,4025,0
20250206,182700,459846360,4025,4025,4025,4025,0
20250206,182600,459846360,4025,4025,4025,4025,0
20250206,182500,459846360,4025,4025,4025,4025,0
20250206,182400,459846360,4025,4025,4025,4025,0
20250206,182300,459846360,4025,4025,4025,4025,0
20250206,182200,459846360,4025,4025,4025,4025,0
20250206,182100,459846360,4025,4025,4025,4025,0
20250206,182000,459846360,4025,4025,4025,4025,0
20250206,181900,459846360,4025,4025,4025,4025,0
20250206,181800,459846360,4025,4025,4025,4025,0
20250206,181700,459846360,4025,4025,4025,4025,0
20250206,181600,459846360,4025,4025,4025,4025,0
20250206,181500,459846360,4025,4025,4025,4025,0
20250206,181400,459846360,4025,4025,4025,4025,0
20250206,181300,459846360,4025,4025,4025,4025,0
20250206,181200,459846360,4025,4025,4025,4025,0
20250206,181100,459846360,4025,4025,4025,4025,2617
20250206,181000,459846360,4025,4025,4025,4025,0
20250206,180900,459846360,4025,4025,4025,4025,0
20250206,180800,459846360,4025,4025,4025,4025,0
20250206,180700,459846360,4025,4025,4025,4025,0
20250206,180600,459846360,4025,4025,4025,4025,0
20250206,180500,459846360,4025,4025,4025,4025,0
20250206,180400,459846360,4025,4025,4025,4025,0
20250206,180300,459846360,4025,4025,4025,4025,0
20250206,180200,459846360,4025,4025,4025,4025,0
20250206,180100,459846360,4025,4025,4025,4025,0
20250206,180000,459846360,4025,4025,4025,4025,0
20250206,175900,459846360,4025,4025,4025,4025,0
20250206,175800,459846360,4025,4025,4025,4025,0
20250206,175700,459846360,4025,4025,4025,4025,0
20250206,175600,459846360,4025,4025,4025,4025,0
20250206,175500,459846360,4025,4025,4025,4025,0
20250206,175400,459846360,4025,4025,4025,4025,0
20250206,175300,459846360,4025,4025,4025,4025,0
20250206,175200,459846360,4025,4025,4025,4025,0
20250206,175100,459846360,4025,4025,4025,4025,0
20250206,175000,459846360,4025,4025,4025,4025,0
20250206,174900,459846360,4025,4025,4025,4025,0
20250206,174800,459846360,4025,4025,4025,4025,0
20250206,174700,459846360,4025,4025,4025,4025,0
20250206,174600,459846360,4025,4025,4025,4025,0
20250206,174500,459846360,4025,4025,4025,4025,0
20250206,174400,459846360,4025,4025,4025,4025,0
20250206,174300,459846360,4025,4025,4025,4025,0
20250206,174200,459846360,4025,4025,4025,4025,0
20250206,174100,459846360,4025,4025,4025,4025,2617
20250206,174000,459846360,4025,4025,4025,4025,0
20250206,173900,459846360,4025,4025,4025,4025,0
20250206,173800,459846360,4025,4025,4025,4025,0
20250206,173700,459846360,4025,4025,4025,4025,0
20250206,173600,459846360,4025,4025,4025,4025,0
20250206,173500,459846360,4025,4025,4025,4025,0
20250206,173400,459846360,4025,4025,4025,4025,0
20250206,173300,459846360,4025,4025,4025,4025,0
20250206,173200,459846360,4025,4025,4025,4025,0
20250206,173100,459846360,4025,4025,4025,4025,0
20250206,173000,459846360,4025,4025,4025,4025,0
20250206,172900,459846360,4025,4025,4025,4025,0
20250206,172800,459846360,4025,4025,4025,4025,0
20250206,172700,459846360,4025,4025,4025,4025,0
20250206,172600,459846360,4025,4025,4025,4025,0
20250206,172500,459846360,4025,4025,4025,4025,0
20250206,172400,459846360,4025,4025,4025,4025,0
20250206,172300,459846360,4025,4025,4025,4025,0
20250206,172200,459846360,4025,4025,4025,4025,0
20250206,172100,459846360,4025,4025,4025,4025,0
20250206,172000,459846360,4025,4025,4025,4025,0
20250206,171900,459846360,4025,4025,4025,4025,0
20250206,171800,459846360,4025,4025,4025,4025,0
20250206,171700,459846360,4025,4025,4025,4025,0
20250206,171600,459846360,4025,4025,4025,4025,0
20250206,171500,459846360,4025,4025,4025,4025,0
20250206,171400,459846360,4025,4025,4025,4025,0
20250206,171300,459846360,4025,4025,4025,4025,0
20250206,171200,459846360,4025,4025,4025,4025,0
20250206,171100,459846360,4025,4025,4025,4025,2617
20250206,171000,459846360,4025,4025,4025,4025,0
20250206,170900,459846360,4025,4025,4025,4025,0
20250206,170800,459846360,4025,4025,4025,4025,0
20250206,170700,459846360,4025,4025,4025,4025,0
20250206,170600,459846360,4025,4025,4025,4025,0
20250206,170500,459846360,4025,4025,4025,4025,0
20250206,170400,459846360,4025,4025,4025,4025,0
20250206,170300,459846360,4025,4025,4025,4025,0
20250206,170200,459846360,4025,4025,4025,4025,0
20250206,170100,459846360,4025,4025,4025,4025,0
20250206,170000,459846360,4025,4025,4025,4025,0
20250206,165900,459846360,4025,4025,4025,4025,0
20250206,165800,459846360,4025,4025,4025,4025,0
20250206,165700,459846360,4025,4025,4025,4025,0
20250206,165600,459846360,4025,4025,4025,4025,0
20250206,165500,459846360,4025,4025,4025,4025,0
20250206,165400,459846360,4025,4025,4025,4025,0
20250206,165300,459846360,4025,4025,4025,4025,0
20250206,165200,459846360,4025,4025,4025,4025,0
20250206,165100,459846360,4025,4025,4025,4025,0
20250206,165000,459846360,4025,4025,4025,4025,0
20250206,164900,459846360,4025,4025,4025,4025,0
20250206,164800,459846360,4025,4025,4025,4025,0
20250206,164700,459846360,4025,4025,4025,4025,0
20250206,164600,459846360,4025,4025,4025,4025,0
20250206,164500,459846360,4025,4025,4025,4025,0
20250206,164400,459846360,4025,4025,4025,4025,0
20250206,164300,459846360,4025,4025,4025,4025,0
20250206,164200,459846360,4025,4025,4025,4025,0
20250206,164100,459846360,4025,4025,4025,4025,2617
20250206,164000,459846360,4025,4025,4025,4025,0
20250206,163900,459846360,4025,4025,4025,4025,0
20250206,163800,459846360,4025,4025,4025,4025,0
20250206,163700,459846360,4025,4025,4025,4025,0
20250206,163600,459846360,4025,4025,4025,4025,0
20250206,163500,459846360,4025,4025,4025,4025,0
20250206,163400,459846360,4025,4025,4025,4025,0
20250206,163300,459846360,4025,4025,4025,4025,0
20250206,163200,459846360,4025,4025,4025,4025,0
20250206,163100,459846360,4025,4025,4025,4025,0
20250206,163000,459846360,4025,4025,4025,4025,0
20250206,162900,459846360,4025,4025,4025,4025,0
20250206,162800,459846360,4025,4025,4025,4025,0
20250206,162700,459846360,4025,4025,4025,4025,0
20250206,162600,459846360,4025,4025,4025,4025,0
20250206,162500,459846360,4025,4025,4025,4025,0
20250206,162400,459846360,4025,4025,4025,4025,0
20250206,162300,459846360,4025,4025,4025,4025,0
20250206,162200,459846360,4025,4025,4025,4025,0
20250206,162100,459846360,4025,4025,4025,4025,0
20250206,162000,459846360,4025,4025,4025,4025,0
20250206,161900,459846360,4025,4025,4025,4025,0
20250206,161800,459846360,4025,4025,4025,4025,0
20250206,161700,459846360,4025,4025,4025,4025,0
20250206,161600,459846360,4025,4025,4025,4025,0
20250206,161500,459846360,4025,4025,4025,4025,0
20250206,161400,459846360,4025,4025,4025,4025,0
20250206,161300,459846360,4025,4025,4025,4025,0
20250206,161200,459846360,4025,4025,4025,4025,0
20250206,161100,459846360,4025,4025,4025,4025,2617
20250206,161000,459846360,4025,4025,4025,4025,0
20250206,160900,459846360,4025,4025,4025,4025,0
20250206,160800,459846360,4025,4025,4025,4025,0
20250206,160700,459846360,4025,4025,4025,4025,0
20250206,160600,459846360,4025,4025,4025,4025,0
20250206,160500,459846360,4025,4025,4025,4025,0
20250206,160400,459846360,4025,4025,4025,4025,0
20250206,160300,459846360,4025,4025,4025,4025,0
20250206,160200,459846360,4025,4025,4025,4025,0
20250206,160100,459846360,4025,4025,4025,4025,0
20250206,160000,459846360,4025,4025,4025,4025,0
20250206,155900,459846360,4025,4025,4025,4025,0
20250206,155800,459846360,4025,4025,4025,4025,0
20250206,155700,459846360,4025,4025,4025,4025,0
20250206,155600,459846360,4025,4025,4025,4025,0
20250206,155500,459846360,4025,4025,4025,4025,0
20250206,155400,459846360,4025,4025,4025,4025,0
20250206,155300,459846360,4025,4025,4025,4025,0
20250206,155200,459846360,4025,4025,4025,4025,0
20250206,155100,459846360,4025,4025,4025,4025,0
20250206,155000,459846360,4025,4025,4025,4025,0
20250206,154900,459846360,4025,4025,4025,4025,0
20250206,154800,459846360,4025,4025,4025,4025,0
20250206,154700,459846360,4025,4025,4025,4025,0
20250206,154600,459846360,4025,4025,4025,4025,0
20250206,154500,459846360,4025,4025,4025,4025,0
20250206,154400,459846360,4025,4025,4025,4025,0
20250206,154300,459846360,4025,4025,4025,4025,0
20250206,154200,459846360,4025,4025,4025,4025,0
20250206,154100,459846360,4025,4025,4025,4025,2617
20250206,154000,459846360,4025,4025,4025,4025,0
20250206,153900,459846360,4025,4025,4025,4025,0
20250206,153800,459846360,4025,4025,4025,4025,0
20250206,153700,459846360,4025,4025,4025,4025,0
20250206,153600,459846360,4025,4025,4025,4025,0
20250206,153500,459846360,4025,4025,4025,4025,0
20250206,153400,459846360,4025,4025,4025,4025,0
20250206,153300,459846360,4025,4025,4025,4025,0
20250206,153200,459846360,4025,4025,4025,4025,0
20250206,153100,459846360,4025,4025,4025,4025,0
20250206,153000,459846360,4025,4025,4025,4025,2617
20250206,152900,449312935,4010,4010,4010,4010,0
20250206,152800,449312935,4010,4010,4010,4010,0
20250206,152700,449312935,4010,4010,4010,4010,0
20250206,152600,449312935,4010,4010,4010,4010,0
20250206,152500,449312935,4010,4010,4010,4010,0
20250206,152400,449312935,4010,4010,4010,4010,0
20250206,152300,449312935,4010,4010,4010,4010,0
20250206,152200,449312935,4010,4010,4010,4010,0
20250206,152100,449312935,4010,4010,4010,4010,0
20250206,152000,449312935,4010,4010,4010,4010,0
20250206,151900,449312935,4010,4010,4010,4010,553
20250206,151800,447095405,4015,4015,4015,4015,77
20250206,151700,446786250,4015,4015,4015,4015,48
20250206,151600,446593530,4015,4015,4015,4015,0
20250206,151500,446593530,4015,4015,4015,4015,0
20250206,151400,446593530,4015,4015,4015,4015,6
20250206,151300,446569440,4010,4010,4010,4010,20
20250206,151200,446489240,4005,4005,4005,4005,0
20250206,151100,446489240,4005,4005,4005,4005,0
20250206,151000,446489240,4005,4005,4005,4005,0
20250206,150900,446489240,4005,4005,4005,4005,3800
20250206,150800,431270240,4015,4000,4015,4000,114
20250206,150700,430814180,4000,4015,4015,4000,111
20250206,150600,430370165,4000,4000,4000,4000,110
20250206,150500,429930165,4000,4015,4015,4000,320
20250206,150400,428648665,4015,4015,4015,3995,138
20250206,150300,428096795,3995,3995,3995,3995,110
20250206,150200,427657345,4020,4000,4020,3995,721
20250206,150100,424775600,3995,4000,4025,3995,221
20250206,150000,423892125,4025,4000,4025,4000,1138
20250206,145900,419339425,4000,4015,4030,4000,410
20250206,145800,417693295,3995,3995,3995,3995,220
20250206,145700,416814395,3995,4000,4000,3995,130
20250206,145600,416294495,4000,4000,4000,4000,111
20250206,145500,415850495,3995,3995,3995,3995,110
20250206,145400,415411045,3995,4000,4000,3995,254
20250206,145300,414395595,4000,4000,4000,4000,110
20250206,145200,413955595,3995,4000,4000,3995,1121
20250206,145100,409472145,4000,4000,4000,4000,110
20250206,145000,409032145,4000,4000,4000,4000,220
20250206,144900,408152145,4000,4000,4000,4000,110
20250206,144800,407712145,4000,4005,4005,4000,111
20250206,144700,407268140,4000,4000,4000,4000,110
20250206,144600,406828140,4000,4000,4000,4000,220
20250206,144500,405948140,4000,4015,4015,4000,120
20250206,144400,405467990,4000,4000,4000,4000,120
20250206,144300,404987990,4000,4000,4000,4000,122
20250206,144200,404499990,4000,4000,4015,4000,224
20250206,144100,403603960,4015,4000,4015,4000,170
20250206,144000,402923060,4000,4000,4000,4000,610
20250206,143900,400483060,4000,4000,4000,4000,110
20250206,143800,400043060,4000,4000,4000,4000,720
20250206,143700,397163060,4000,4000,4000,4000,2100
20250206,143600,388763060,4000,4000,4000,4000,110
20250206,143500,388323060,4015,4015,4015,4000,112
20250206,143400,387875030,4000,4000,4000,4000,220
20250206,143300,386995030,4015,4000,4015,4000,211
20250206,143200,386149515,4015,4005,4015,4000,116
20250206,143100,385685475,4015,4000,4015,4000,111
20250206,143000,385241460,4015,4000,4015,4000,582
20250206,142900,382908030,4000,4000,4000,4000,111
20250206,142800,382464030,4000,4000,4000,4000,110
20250206,142700,382024030,4000,4000,4000,4000,110
20250206,142600,381584030,4000,4000,4000,4000,220
20250206,142500,380704030,4000,4000,4000,4000,110
20250206,142400,380264030,4000,4010,4010,4000,1110
20250206,142300,375814030,4000,4010,4010,4000,111
20250206,142200,375370020,4000,4000,4000,4000,220
20250206,142100,374490020,4000,4000,4000,4000,110
20250206,142000,374050020,4000,4000,4000,4000,110
20250206,141900,373610020,4000,4000,4000,4000,110
20250206,141800,373170020,4000,4000,4000,4000,220
20250206,141700,372290020,4000,4000,4000,4000,110
20250206,141600,371850020,3995,3995,3995,3995,110
20250206,141500,371410570,3995,3995,3995,3990,201
20250206,141400,370608130,3995,3995,3995,3995,130
20250206,141300,370088780,3995,3995,3995,3995,110
20250206,141200,369649330,3995,3995,3995,3995,110
20250206,141100,369209880,3995,3995,4010,3990,3122
20250206,141000,356747240,3995,3995,3995,3995,220
20250206,140900,355868340,4010,3995,4010,3995,111
20250206,140800,355424880,3995,4010,4010,3995,111
20250206,140700,354981420,3995,4000,4010,3995,162
20250206,140600,354333950,3995,3995,4000,3995,861
20250206,140500,350892755,4010,3995,4010,3995,111
20250206,140400,350449295,3995,3995,3995,3995,110
20250206,140300,350009845,4010,3995,4010,3995,111
20250206,140200,349566385,4010,3995,4010,3995,222
20250206,140100,348679480,3995,3995,3995,3995,110
20250206,140000,348240030,3995,3995,3995,3995,110
20250206,135900,347800580,3995,3995,3995,3995,110
20250206,135800,347361130,3995,3995,3995,3995,220
20250206,135700,346482230,3995,3995,3995,3995,270
20250206,135600,345403580,3995,3995,3995,3995,110
20250206,135500,344964130,3995,3995,3995,3995,110
20250206,135400,344524680,3995,3990,3995,3990,225
20250206,135300,343626355,3990,3990,3990,3990,110
20250206,135200,343187455,3990,3990,3990,3990,110
20250206,135100,342748555,3990,3995,3995,3990,115
20250206,135000,342289680,3990,3990,3990,3990,320
20250206,134900,341012880,3995,3990,3995,3990,117
20250206,134800,340546015,3995,3995,3995,3990,215
20250206,134700,339687645,3990,3990,3990,3990,1110
20250206,134600,335258745,3990,3990,4000,3990,221
20250206,134500,334376945,3990,4000,4000,3990,112
20250206,134400,333930045,4000,3990,4000,3990,111
20250206,134300,333487145,3995,4000,4000,3995,1062
20250206,134200,329244205,3995,3995,3995,3995,220
20250206,134100,328365305,4000,3995,4000,3995,111
20250206,134000,327921855,4000,4000,4000,4000,1000
20250206,133900,323921855,3995,3995,3995,3995,110
20250206,133800,323482405,3995,4000,4000,3995,720
20250206,133700,320604605,4000,4000,4000,4000,110
20250206,133600,320164605,4000,4000,4000,4000,110
20250206,133500,319724605,4000,4000,4000,4000,110
20250206,133400,319284605,3995,4000,4015,3995,272
20250206,133300,318197140,4000,4000,4000,4000,0
20250206,133200,318197140,4000,4000,4000,4000,0
20250206,133100,318197140,4000,4000,4000,4000,0
20250206,133000,318197140,4000,4000,4000,4000,82
20250206,132900,317869140,3995,3995,3995,3995,0
20250206,132800,317869140,3995,3995,3995,3995,0
20250206,132700,317869140,3995,3995,3995,3995,0
20250206,132600,317869140,3995,3995,3995,3995,0
20250206,132500,317869140,3995,3995,3995,3995,0
20250206,132400,317869140,3995,3995,3995,3995,0
20250206,132300,317869140,3995,3995,3995,3995,0
20250206,132200,317869140,3995,3995,3995,3995,491
20250206,132100,315907595,4000,4000,4000,4000,0
20250206,132000,315907595,4000,4000,4000,4000,1174
20250206,131900,311211595,4015,4015,4015,4015,0
20250206,131800,311211595,4015,4015,4015,4015,0
20250206,131700,311211595,4015,4015,4015,4015,20
20250206,131600,311131295,4015,4015,4015,4015,0
20250206,131500,311131295,4015,4000,4015,4000,260
20250206,131400,310091280,4015,4015,4015,4015,0
20250206,131300,310091280,4015,4015,4015,4015,0
20250206,131200,310091280,4015,4015,4015,4015,1281
20250206,131100,304948065,4015,4015,4015,4015,0
20250206,131000,304948065,4015,4005,4015,4005,11
20250206,130900,304904000,4015,4015,4015,4015,0
20250206,130800,304904000,4015,4015,4015,4015,0
20250206,130700,304904000,4015,4015,4015,4015,0
20250206,130600,304904000,4015,4015,4015,4015,0
20250206,130500,304904000,4015,4015,4015,4015,172
20250206,130400,304213420,4015,4015,4015,4015,1
20250206,130300,304209405,3990,3990,3990,3990,274
20250206,130200,303116145,4015,4015,4015,4015,3
20250206,130100,303104100,4015,4015,4015,4015,0
20250206,130000,303104100,4015,4015,4015,4015,0
20250206,125900,303104100,4015,4015,4015,4015,0
20250206,125800,303104100,4015,4015,4015,4015,0
20250206,125700,303104100,4015,4015,4015,4015,1
20250206,125600,303100085,3990,3990,4015,3990,3150
20250206,125500,290480335,4015,3995,4015,3990,5001
20250206,125400,270520465,4015,4015,4015,4015,0
20250206,125300,270520465,4015,4015,4015,4015,0
20250206,125200,270520465,4015,4015,4015,4015,0
20250206,125100,270520465,4015,4015,4015,3995,91
20250206,125000,270156100,4020,4020,4020,4020,0
20250206,124900,270156100,4020,4020,4020,4020,0
20250206,124800,270156100,4020,4020,4020,4020,0
20250206,124700,270156100,4020,4020,4020,4020,0
20250206,124600,270156100,4020,4000,4020,3995,3202
20250206,124500,257355905,4020,4020,4020,4020,0
20250206,124400,257355905,4020,4020,4020,4020,0
20250206,124300,257355905,4020,4020,4020,4020,129
20250206,124200,256837325,4015,4015,4015,4015,30
20250206,124100,256716875,4005,4005,4005,4005,0
20250206,124000,256716875,4005,4010,4010,4005,4
20250206,123900,256700840,4020,4020,4020,4020,0
20250206,123800,256700840,4020,4020,4020,4020,0
20250206,123700,256700840,4020,4020,4020,4020,0
20250206,123600,256700840,4020,4020,4020,4020,0
20250206,123500,256700840,4020,4020,4020,4020,0
20250206,123400,256700840,4020,4020,4020,4020,0
20250206,123300,256700840,4020,4020,4020,4020,0
20250206,123200,256700840,4020,4020,4020,4020,0
20250206,123100,256700840,4020,4020,4020,4020,0
20250206,123000,256700840,4020,4000,4020,4000,5
20250206,122900,256680820,4000,4000,4000,4000,496
20250206,122800,254696820,4005,4005,4005,4005,50
20250206,122700,254496570,4020,4020,4020,4020,0
20250206,122600,254496570,4020,4020,4020,4020,0
20250206,122500,254496570,4020,4020,4020,4020,20
20250206,122400,254416170,4020,4020,4020,4020,0
20250206,122300,254416170,4020,4020,4020,4020,0
20250206,122200,254416170,4020,4020,4020,4020,0
20250206,122100,254416170,4020,4020,4020,4020,0
20250206,122000,254416170,4020,4020,4020,4020,1
20250206,121900,254412150,4005,4005,4005,4005,0
20250206,121800,254412150,4005,4005,4005,4005,0
20250206,121700,254412150,4005,4005,4005,4005,530
20250206,121600,252289500,4005,4005,4005,4005,569
20250206,121500,250010655,4005,4005,4005,4005,0
20250206,121400,250010655,4005,4005,4005,4005,0
20250206,121300,250010655,4005,4010,4010,4005,330
20250206,121200,248688755,4010,4010,4010,4010,0
20250206,121100,248688755,4010,4010,4010,4010,0
20250206,121000,248688755,4010,4010,4010,4010,0
20250206,120900,248688755,4010,4010,4010,4010,0
20250206,120800,248688755,4010,4010,4010,4010,162
20250206,120700,248039135,4010,4010,4010,4010,0
20250206,120600,248039135,4010,4010,4010,4010,0
20250206,120500,248039135,4010,4010,4010,4010,0
20250206,120400,248039135,4010,4010,4010,4010,0
20250206,120300,248039135,4010,4010,4010,4010,0
20250206,120200,248039135,4010,4010,4010,4010,0
20250206,120100,248039135,4010,4010,4010,4010,0
20250206,120000,248039135,4010,4010,4010,4010,0
20250206,115900,248039135,4010,4010,4010,4010,199
20250206,115800,247241145,4010,4005,4010,4005,102
20250206,115700,246832135,4010,4010,4010,4010,200
20250206,115600,246030135,4010,4010,4010,4010,10
20250206,115500,245990035,4010,4010,4010,4010,622
20250206,115400,243495815,4020,4020,4020,4020,34
20250206,115300,243359135,4020,4020,4020,4020,500
20250206,115200,241349135,4010,4010,4010,4010,199
20250206,115100,240551145,4010,4010,4010,4010,0
20250206,115000,240551145,4010,4010,4010,4010,0
20250206,114900,240551145,4010,4010,4010,4010,50
20250206,114800,240350645,4020,4020,4020,4020,48
20250206,114700,240157685,4020,4020,4020,4020,0
20250206,114600,240157685,4020,4020,4020,4020,100
20250206,114500,239755685,4030,4030,4030,4030,50
20250206,114400,239554185,4030,4030,4030,4030,0
20250206,114300,239554185,4030,4030,4030,4030,1
20250206,114200,239550155,4015,4015,4015,4015,0
20250206,114100,239550155,4015,4015,4015,4015,233
20250206,114000,238614660,4035,4035,4035,4035,0
20250206,113900,238614660,4035,4035,4035,4035,54
20250206,113800,238396770,4035,4035,4035,4035,0
20250206,113700,238396770,4035,4035,4035,4035,0
20250206,113600,238396770,4035,4035,4035,4035,1
20250206,113500,238392735,4020,4020,4020,4020,209
20250206,113400,237552555,4020,4020,4020,4020,485
20250206,113300,235602855,4020,4020,4020,4020,42
20250206,113200,235434015,4020,4020,4020,4020,0
20250206,113100,235434015,4020,4020,4020,4020,0
20250206,113000,235434015,4020,4020,4020,4020,500
20250206,112900,233424015,4020,4020,4020,4020,0
20250206,112800,233424015,4020,4020,4020,4020,0
20250206,112700,233424015,4020,4020,4020,4020,0
20250206,112600,233424015,4020,4020,4020,4020,0
20250206,112500,233424015,4020,4020,4020,4020,67
20250206,112400,233154675,4015,4015,4015,4015,4
20250206,112300,233138615,4010,4010,4010,4010,0
20250206,112200,233138615,4010,4010,4010,4010,0
20250206,112100,233138615,4010,4010,4010,4010,0
20250206,112000,233138615,4010,4010,4010,4010,0
20250206,111900,233138615,4010,4010,4010,4010,0
20250206,111800,233138615,4010,4010,4010,4010,582
20250206,111700,230804795,4020,4020,4020,4020,0
20250206,111600,230804795,4020,4020,4020,4020,0
20250206,111500,230804795,4020,4020,4020,4020,0
20250206,111400,230804795,4020,4020,4020,4020,0
20250206,111300,230804795,4020,4020,4020,4020,0
20250206,111200,230804795,4020,4005,4020,4005,31
20250206,111100,230680625,4020,4020,4020,4020,1
20250206,111000,230676605,4010,4010,4010,4010,3
20250206,110900,230664575,4010,4010,4010,4010,0
20250206,110800,230664575,4010,4010,4010,4000,3088
20250206,110700,218302135,4020,4020,4020,4020,8
20250206,110600,218269975,4020,4020,4020,4020,1
20250206,110500,218265955,4020,4020,4020,4020,2
20250206,110400,218257915,4020,4020,4020,4020,5
20250206,110300,218237815,4020,4020,4020,4010,588
20250206,110200,215879915,4000,4000,4000,4000,0
20250206,110100,215879915,4000,4000,4000,4000,0
20250206,110000,215879915,4000,4000,4000,4000,0
20250206,105900,215879915,4000,4000,4000,4000,50
20250206,105800,215679915,4000,4000,4000,4000,10
20250206,105700,215639915,4000,4000,4000,4000,30
20250206,105600,215519915,4000,4000,4000,4000,50
20250206,105500,215319915,4000,4000,4000,4000,200
20250206,105400,214519915,4020,4020,4020,4020,0
20250206,105300,214519915,4020,4020,4020,4020,0
20250206,105200,214519915,4020,4020,4020,4020,5
20250206,105100,214499815,4020,4020,4020,4020,0
20250206,105000,214499815,4020,4020,4020,4020,50
20250206,104900,214298815,4020,4020,4020,4020,50
20250206,104800,214097815,3995,3995,3995,3995,0
20250206,104700,214097815,3995,3995,3995,3995,6000
20250206,104600,190127815,3995,3995,3995,3995,940
20250206,104500,186372515,3995,3995,3995,3995,0
20250206,104400,186372515,3995,3995,3995,3995,0
20250206,104300,186372515,3995,3995,3995,3995,0
20250206,104200,186372515,3995,3995,3995,3995,60
20250206,104100,186132815,3990,4010,4010,3990,9835
20250206,104000,146801070,4010,4010,4010,4010,4
20250206,103900,146785030,4035,4035,4035,4035,0
20250206,103800,146785030,4035,4035,4035,4035,0
20250206,103700,146785030,4035,4010,4035,4010,31
20250206,103600,146660695,4010,4020,4020,4010,481
20250206,103500,144730055,4035,4035,4035,4035,0
20250206,103400,144730055,4035,4035,4035,4035,20
20250206,103300,144649355,4035,4035,4035,4035,30
20250206,103200,144528305,4020,4020,4020,4020,175
20250206,103100,143824805,4040,4040,4040,4040,3
20250206,103000,143812685,4040,4040,4040,4040,0
20250206,102900,143812685,4040,4040,4040,4040,0
20250206,102800,143812685,4040,4040,4040,4040,0
20250206,102700,143812685,4040,4040,4040,4040,0
20250206,102600,143812685,4040,4040,4040,4040,0
20250206,102500,143812685,4040,4040,4040,4040,4
20250206,102400,143796525,4040,4040,4040,4040,0
20250206,102300,143796525,4040,4040,4040,4040,0
20250206,102200,143796525,4040,4040,4040,4040,0
20250206,102100,143796525,4040,4040,4040,4040,0
20250206,102000,143796525,4040,4040,4040,4040,1
20250206,101900,143792485,4040,4040,4040,4040,1
20250206,101800,143788445,4040,4040,4040,4040,0
20250206,101700,143788445,4040,4040,4040,4040,0
20250206,101600,143788445,4040,4040,4040,4015,135
20250206,101500,143246370,4020,4040,4040,4020,86
20250206,101400,142899650,4040,4020,4040,4020,2
20250206,101300,142891590,4020,4040,4040,4020,65
20250206,101200,142629710,4040,4040,4040,4040,17
20250206,101100,142561030,4040,4040,4040,4020,79
20250206,101000,142243410,4040,4040,4040,4040,1
20250206,100900,142239370,4015,4015,4015,4015,0
20250206,100800,142239370,4015,4015,4015,4015,2213
20250206,100700,133354175,4015,4015,4015,4015,178
20250206,100600,132639505,4010,4020,4020,4010,3692
20250206,100500,117830815,4025,4030,4030,4025,1287
20250206,100400,112650565,4045,4045,4045,4045,1
20250206,100300,112646520,4030,4045,4045,4030,133
20250206,100200,112110200,4045,4045,4045,4045,1
20250206,100100,112106155,4030,4030,4030,4030,2146
20250206,100000,103457775,4030,4030,4030,4030,0
20250206,095900,103457775,4030,4045,4045,4030,41
20250206,095800,103292530,4030,4030,4030,4030,1
20250206,095700,103288500,4045,4045,4045,4045,0
20250206,095600,103288500,4045,4045,4045,4045,0
20250206,095500,103288500,4045,4045,4045,4045,0
20250206,095400,103288500,4045,4030,4045,4025,280
20250206,095300,102160835,4030,4040,4040,4030,1668
20250206,095200,95437340,4040,4040,4040,4040,0
20250206,095100,95437340,4040,4040,4040,4040,1
20250206,095000,95433300,4040,4040,4040,4040,0
20250206,094900,95433300,4040,4040,4040,4040,0
20250206,094800,95433300,4040,4040,4040,4040,1
20250206,094700,95429260,4045,4045,4045,4045,0
20250206,094600,95429260,4045,4045,4045,4045,0
20250206,094500,95429260,4045,4045,4045,4045,0
20250206,094400,95429260,4045,4045,4045,4045,124
20250206,094300,94927680,4045,4035,4045,4035,1347
20250206,094200,89490915,4035,4035,4035,4035,322
20250206,094100,88191645,4045,4045,4045,4045,58
20250206,094000,87957035,4045,4045,4045,4045,113
20250206,093900,87499950,4045,4045,4045,4045,80
20250206,093800,87176350,4045,4045,4045,4045,0
20250206,093700,87176350,4045,4045,4045,4045,20
20250206,093600,87095450,4050,4050,4050,4050,1
20250206,093500,87091400,4035,4035,4035,4035,1000
20250206,093400,83056400,4045,4045,4045,4045,1098
20250206,093300,78614990,4035,4035,4035,4035,151
20250206,093200,78005705,4050,4050,4050,4050,0
20250206,093100,78005705,4050,4050,4050,4050,32
20250206,093000,77876105,4035,4050,4050,4035,111
20250206,092900,77428055,4050,4050,4050,4050,0
20250206,092800,77428055,4050,4050,4050,4050,0
20250206,092700,77428055,4050,4050,4050,4050,0
20250206,092600,77428055,4050,4050,4050,4050,0
20250206,092500,77428055,4050,4035,4050,4035,254
20250206,092400,76403150,4050,4050,4050,4050,4
20250206,092300,76386950,4050,4040,4050,4035,216
20250206,092200,75514450,4040,4040,4040,4040,0
20250206,092100,75514450,4040,4040,4040,4040,0
20250206,092000,75514450,4040,4040,4040,4040,0
20250206,091900,75514450,4040,4040,4050,4040,2894
20250206,091800,63821690,4045,4045,4045,4045,204
20250206,091700,62996510,4045,4045,4045,4045,0
20250206,091600,62996510,4045,4050,4050,4045,47
20250206,091500,62806240,4050,4050,4050,4050,0
20250206,091400,62806240,4050,4040,4050,4040,1094
20250206,091300,58383220,4040,4055,4055,4030,2293
20250206,091200,49134675,4045,4060,4080,4045,2815
20250206,091100,37723275,4085,4085,4085,4085,0
20250206,091000,37723275,4085,4085,4085,4085,2
20250206,090900,37715105,4085,4060,4085,4045,5001
20250206,090800,17475250,4090,4090,4090,4090,436
20250206,090700,15692010,4090,4060,4090,4060,49
20250206,090600,15493010,4065,4065,4065,4065,443
20250206,090500,13692215,4090,4060,4090,4060,74
20250206,090400,13390155,4095,4055,4095,4055,866
20250206,090300,9846280,4060,4060,4060,4060,168
20250206,090200,9164200,4100,4055,4100,4055,41
20250206,090100,8997900,4055,4060,4060,4055,552
20250206,090000,6757280,4065,4060,4065,4060,1664