KissMeData/072130/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,195100,1724053375,4885,4885,4885,4885,5610
20250206,195000,1724053375,4885,4885,4885,4885,0
20250206,194900,1724053375,4885,4885,4885,4885,0
20250206,194800,1724053375,4885,4885,4885,4885,0
20250206,194700,1724053375,4885,4885,4885,4885,0
20250206,194600,1724053375,4885,4885,4885,4885,0
20250206,194500,1724053375,4885,4885,4885,4885,0
20250206,194400,1724053375,4885,4885,4885,4885,0
20250206,194300,1724053375,4885,4885,4885,4885,0
20250206,194200,1724053375,4885,4885,4885,4885,0
20250206,194100,1724053375,4885,4885,4885,4885,0
20250206,194000,1724053375,4885,4885,4885,4885,0
20250206,193900,1724053375,4885,4885,4885,4885,0
20250206,193800,1724053375,4885,4885,4885,4885,0
20250206,193700,1724053375,4885,4885,4885,4885,0
20250206,193600,1724053375,4885,4885,4885,4885,0
20250206,193500,1724053375,4885,4885,4885,4885,0
20250206,193400,1724053375,4885,4885,4885,4885,0
20250206,193300,1724053375,4885,4885,4885,4885,0
20250206,193200,1724053375,4885,4885,4885,4885,0
20250206,193100,1724053375,4885,4885,4885,4885,0
20250206,193000,1724053375,4885,4885,4885,4885,0
20250206,192900,1724053375,4885,4885,4885,4885,0
20250206,192800,1724053375,4885,4885,4885,4885,0
20250206,192700,1724053375,4885,4885,4885,4885,0
20250206,192600,1724053375,4885,4885,4885,4885,0
20250206,192500,1724053375,4885,4885,4885,4885,0
20250206,192400,1724053375,4885,4885,4885,4885,0
20250206,192300,1724053375,4885,4885,4885,4885,0
20250206,192200,1724053375,4885,4885,4885,4885,0
20250206,192100,1724053375,4885,4885,4885,4885,5610
20250206,192000,1724053375,4885,4885,4885,4885,0
20250206,191900,1724053375,4885,4885,4885,4885,0
20250206,191800,1724053375,4885,4885,4885,4885,0
20250206,191700,1724053375,4885,4885,4885,4885,0
20250206,191600,1724053375,4885,4885,4885,4885,0
20250206,191500,1724053375,4885,4885,4885,4885,0
20250206,191400,1724053375,4885,4885,4885,4885,0
20250206,191300,1724053375,4885,4885,4885,4885,0
20250206,191200,1724053375,4885,4885,4885,4885,0
20250206,191100,1724053375,4885,4885,4885,4885,0
20250206,191000,1724053375,4885,4885,4885,4885,0
20250206,190900,1724053375,4885,4885,4885,4885,0
20250206,190800,1724053375,4885,4885,4885,4885,0
20250206,190700,1724053375,4885,4885,4885,4885,0
20250206,190600,1724053375,4885,4885,4885,4885,0
20250206,190500,1724053375,4885,4885,4885,4885,0
20250206,190400,1724053375,4885,4885,4885,4885,0
20250206,190300,1724053375,4885,4885,4885,4885,0
20250206,190200,1724053375,4885,4885,4885,4885,0
20250206,190100,1724053375,4885,4885,4885,4885,0
20250206,190000,1724053375,4885,4885,4885,4885,0
20250206,185900,1724053375,4885,4885,4885,4885,0
20250206,185800,1724053375,4885,4885,4885,4885,0
20250206,185700,1724053375,4885,4885,4885,4885,0
20250206,185600,1724053375,4885,4885,4885,4885,0
20250206,185500,1724053375,4885,4885,4885,4885,0
20250206,185400,1724053375,4885,4885,4885,4885,0
20250206,185300,1724053375,4885,4885,4885,4885,0
20250206,185200,1724053375,4885,4885,4885,4885,0
20250206,185100,1724053375,4885,4885,4885,4885,5610
20250206,185000,1724053375,4885,4885,4885,4885,0
20250206,184900,1724053375,4885,4885,4885,4885,0
20250206,184800,1724053375,4885,4885,4885,4885,0
20250206,184700,1724053375,4885,4885,4885,4885,0
20250206,184600,1724053375,4885,4885,4885,4885,0
20250206,184500,1724053375,4885,4885,4885,4885,0
20250206,184400,1724053375,4885,4885,4885,4885,0
20250206,184300,1724053375,4885,4885,4885,4885,0
20250206,184200,1724053375,4885,4885,4885,4885,0
20250206,184100,1724053375,4885,4885,4885,4885,0
20250206,184000,1724053375,4885,4885,4885,4885,0
20250206,183900,1724053375,4885,4885,4885,4885,0
20250206,183800,1724053375,4885,4885,4885,4885,0
20250206,183700,1724053375,4885,4885,4885,4885,0
20250206,183600,1724053375,4885,4885,4885,4885,0
20250206,183500,1724053375,4885,4885,4885,4885,0
20250206,183400,1724053375,4885,4885,4885,4885,0
20250206,183300,1724053375,4885,4885,4885,4885,0
20250206,183200,1724053375,4885,4885,4885,4885,0
20250206,183100,1724053375,4885,4885,4885,4885,0
20250206,183000,1724053375,4885,4885,4885,4885,0
20250206,182900,1724053375,4885,4885,4885,4885,0
20250206,182800,1724053375,4885,4885,4885,4885,0
20250206,182700,1724053375,4885,4885,4885,4885,0
20250206,182600,1724053375,4885,4885,4885,4885,0
20250206,182500,1724053375,4885,4885,4885,4885,0
20250206,182400,1724053375,4885,4885,4885,4885,0
20250206,182300,1724053375,4885,4885,4885,4885,0
20250206,182200,1724053375,4885,4885,4885,4885,0
20250206,182100,1724053375,4885,4885,4885,4885,5610
20250206,182000,1724053375,4885,4885,4885,4885,0
20250206,181900,1724053375,4885,4885,4885,4885,0
20250206,181800,1724053375,4885,4885,4885,4885,0
20250206,181700,1724053375,4885,4885,4885,4885,0
20250206,181600,1724053375,4885,4885,4885,4885,0
20250206,181500,1724053375,4885,4885,4885,4885,0
20250206,181400,1724053375,4885,4885,4885,4885,0
20250206,181300,1724053375,4885,4885,4885,4885,0
20250206,181200,1724053375,4885,4885,4885,4885,0
20250206,181100,1724053375,4885,4885,4885,4885,0
20250206,181000,1724053375,4885,4885,4885,4885,0
20250206,180900,1724053375,4885,4885,4885,4885,0
20250206,180800,1724053375,4885,4885,4885,4885,0
20250206,180700,1724053375,4885,4885,4885,4885,0
20250206,180600,1724053375,4885,4885,4885,4885,0
20250206,180500,1724053375,4885,4885,4885,4885,0
20250206,180400,1724053375,4885,4885,4885,4885,0
20250206,180300,1724053375,4885,4885,4885,4885,0
20250206,180200,1724053375,4885,4885,4885,4885,0
20250206,180100,1724053375,4885,4885,4885,4885,0
20250206,180000,1724053375,4885,4885,4885,4885,0
20250206,175900,1724053375,4885,4885,4885,4885,0
20250206,175800,1724053375,4885,4885,4885,4885,0
20250206,175700,1724053375,4885,4885,4885,4885,0
20250206,175600,1724053375,4885,4885,4885,4885,0
20250206,175500,1724053375,4885,4885,4885,4885,0
20250206,175400,1724053375,4885,4885,4885,4885,0
20250206,175300,1724053375,4885,4885,4885,4885,0
20250206,175200,1724053375,4885,4885,4885,4885,0
20250206,175100,1724053375,4885,4885,4885,4885,5610
20250206,175000,1724053375,4885,4885,4885,4885,0
20250206,174900,1724053375,4885,4885,4885,4885,0
20250206,174800,1724053375,4885,4885,4885,4885,0
20250206,174700,1724053375,4885,4885,4885,4885,0
20250206,174600,1724053375,4885,4885,4885,4885,0
20250206,174500,1724053375,4885,4885,4885,4885,0
20250206,174400,1724053375,4885,4885,4885,4885,0
20250206,174300,1724053375,4885,4885,4885,4885,0
20250206,174200,1724053375,4885,4885,4885,4885,0
20250206,174100,1724053375,4885,4885,4885,4885,0
20250206,174000,1724053375,4885,4885,4885,4885,0
20250206,173900,1724053375,4885,4885,4885,4885,0
20250206,173800,1724053375,4885,4885,4885,4885,0
20250206,173700,1724053375,4885,4885,4885,4885,0
20250206,173600,1724053375,4885,4885,4885,4885,0
20250206,173500,1724053375,4885,4885,4885,4885,0
20250206,173400,1724053375,4885,4885,4885,4885,0
20250206,173300,1724053375,4885,4885,4885,4885,0
20250206,173200,1724053375,4885,4885,4885,4885,0
20250206,173100,1724053375,4885,4885,4885,4885,0
20250206,173000,1724053375,4885,4885,4885,4885,0
20250206,172900,1724053375,4885,4885,4885,4885,0
20250206,172800,1724053375,4885,4885,4885,4885,0
20250206,172700,1724053375,4885,4885,4885,4885,0
20250206,172600,1724053375,4885,4885,4885,4885,0
20250206,172500,1724053375,4885,4885,4885,4885,0
20250206,172400,1724053375,4885,4885,4885,4885,0
20250206,172300,1724053375,4885,4885,4885,4885,0
20250206,172200,1724053375,4885,4885,4885,4885,0
20250206,172100,1724053375,4885,4885,4885,4885,5610
20250206,172000,1724053375,4885,4885,4885,4885,0
20250206,171900,1724053375,4885,4885,4885,4885,0
20250206,171800,1724053375,4885,4885,4885,4885,0
20250206,171700,1724053375,4885,4885,4885,4885,0
20250206,171600,1724053375,4885,4885,4885,4885,0
20250206,171500,1724053375,4885,4885,4885,4885,0
20250206,171400,1724053375,4885,4885,4885,4885,0
20250206,171300,1724053375,4885,4885,4885,4885,0
20250206,171200,1724053375,4885,4885,4885,4885,0
20250206,171100,1724053375,4885,4885,4885,4885,0
20250206,171000,1724053375,4885,4885,4885,4885,0
20250206,170900,1724053375,4885,4885,4885,4885,0
20250206,170800,1724053375,4885,4885,4885,4885,0
20250206,170700,1724053375,4885,4885,4885,4885,0
20250206,170600,1724053375,4885,4885,4885,4885,0
20250206,170500,1724053375,4885,4885,4885,4885,0
20250206,170400,1724053375,4885,4885,4885,4885,0
20250206,170300,1724053375,4885,4885,4885,4885,0
20250206,170200,1724053375,4885,4885,4885,4885,0
20250206,170100,1724053375,4885,4885,4885,4885,0
20250206,170000,1724053375,4885,4885,4885,4885,0
20250206,165900,1724053375,4885,4885,4885,4885,0
20250206,165800,1724053375,4885,4885,4885,4885,0
20250206,165700,1724053375,4885,4885,4885,4885,0
20250206,165600,1724053375,4885,4885,4885,4885,0
20250206,165500,1724053375,4885,4885,4885,4885,0
20250206,165400,1724053375,4885,4885,4885,4885,0
20250206,165300,1724053375,4885,4885,4885,4885,0
20250206,165200,1724053375,4885,4885,4885,4885,0
20250206,165100,1724053375,4885,4885,4885,4885,5610
20250206,165000,1724053375,4885,4885,4885,4885,0
20250206,164900,1724053375,4885,4885,4885,4885,0
20250206,164800,1724053375,4885,4885,4885,4885,0
20250206,164700,1724053375,4885,4885,4885,4885,0
20250206,164600,1724053375,4885,4885,4885,4885,0
20250206,164500,1724053375,4885,4885,4885,4885,0
20250206,164400,1724053375,4885,4885,4885,4885,0
20250206,164300,1724053375,4885,4885,4885,4885,0
20250206,164200,1724053375,4885,4885,4885,4885,0
20250206,164100,1724053375,4885,4885,4885,4885,0
20250206,164000,1724053375,4885,4885,4885,4885,0
20250206,163900,1724053375,4885,4885,4885,4885,0
20250206,163800,1724053375,4885,4885,4885,4885,0
20250206,163700,1724053375,4885,4885,4885,4885,0
20250206,163600,1724053375,4885,4885,4885,4885,0
20250206,163500,1724053375,4885,4885,4885,4885,0
20250206,163400,1724053375,4885,4885,4885,4885,0
20250206,163300,1724053375,4885,4885,4885,4885,0
20250206,163200,1724053375,4885,4885,4885,4885,0
20250206,163100,1724053375,4885,4885,4885,4885,0
20250206,163000,1724053375,4885,4885,4885,4885,0
20250206,162900,1724053375,4885,4885,4885,4885,0
20250206,162800,1724053375,4885,4885,4885,4885,0
20250206,162700,1724053375,4885,4885,4885,4885,0
20250206,162600,1724053375,4885,4885,4885,4885,0
20250206,162500,1724053375,4885,4885,4885,4885,0
20250206,162400,1724053375,4885,4885,4885,4885,0
20250206,162300,1724053375,4885,4885,4885,4885,0
20250206,162200,1724053375,4885,4885,4885,4885,0
20250206,162100,1724053375,4885,4885,4885,4885,5610
20250206,162000,1724053375,4885,4885,4885,4885,0
20250206,161900,1724053375,4885,4885,4885,4885,0
20250206,161800,1724053375,4885,4885,4885,4885,0
20250206,161700,1724053375,4885,4885,4885,4885,0
20250206,161600,1724053375,4885,4885,4885,4885,0
20250206,161500,1724053375,4885,4885,4885,4885,0
20250206,161400,1724053375,4885,4885,4885,4885,0
20250206,161300,1724053375,4885,4885,4885,4885,0
20250206,161200,1724053375,4885,4885,4885,4885,0
20250206,161100,1724053375,4885,4885,4885,4885,0
20250206,161000,1724053375,4885,4885,4885,4885,0
20250206,160900,1724053375,4885,4885,4885,4885,0
20250206,160800,1724053375,4885,4885,4885,4885,0
20250206,160700,1724053375,4885,4885,4885,4885,0
20250206,160600,1724053375,4885,4885,4885,4885,0
20250206,160500,1724053375,4885,4885,4885,4885,0
20250206,160400,1724053375,4885,4885,4885,4885,0
20250206,160300,1724053375,4885,4885,4885,4885,0
20250206,160200,1724053375,4885,4885,4885,4885,0
20250206,160100,1724053375,4885,4885,4885,4885,0
20250206,160000,1724053375,4885,4885,4885,4885,0
20250206,155900,1724053375,4885,4885,4885,4885,0
20250206,155800,1724053375,4885,4885,4885,4885,0
20250206,155700,1724053375,4885,4885,4885,4885,0
20250206,155600,1724053375,4885,4885,4885,4885,0
20250206,155500,1724053375,4885,4885,4885,4885,0
20250206,155400,1724053375,4885,4885,4885,4885,0
20250206,155300,1724053375,4885,4885,4885,4885,0
20250206,155200,1724053375,4885,4885,4885,4885,0
20250206,155100,1724053375,4885,4885,4885,4885,5610
20250206,155000,1724053375,4885,4885,4885,4885,0
20250206,154900,1724053375,4885,4885,4885,4885,0
20250206,154800,1724053375,4885,4885,4885,4885,0
20250206,154700,1724053375,4885,4885,4885,4885,0
20250206,154600,1724053375,4885,4885,4885,4885,0
20250206,154500,1724053375,4885,4885,4885,4885,0
20250206,154400,1724053375,4885,4885,4885,4885,0
20250206,154300,1724053375,4885,4885,4885,4885,0
20250206,154200,1724053375,4885,4885,4885,4885,0
20250206,154100,1724053375,4885,4885,4885,4885,0
20250206,154000,1724053375,4885,4885,4885,4885,0
20250206,153900,1724053375,4885,4885,4885,4885,0
20250206,153800,1724053375,4885,4885,4885,4885,0
20250206,153700,1724053375,4885,4885,4885,4885,0
20250206,153600,1724053375,4885,4885,4885,4885,0
20250206,153500,1724053375,4885,4885,4885,4885,0
20250206,153400,1724053375,4885,4885,4885,4885,0
20250206,153300,1724053375,4885,4885,4885,4885,0
20250206,153200,1724053375,4885,4885,4885,4885,0
20250206,153100,1724053375,4885,4885,4885,4885,0
20250206,153000,1724053375,4885,4885,4885,4885,5610
20250206,152900,1696648525,4900,4900,4900,4900,0
20250206,152800,1696648525,4900,4900,4900,4900,0
20250206,152700,1696648525,4900,4900,4900,4900,0
20250206,152600,1696648525,4900,4900,4900,4900,0
20250206,152500,1696648525,4900,4900,4900,4900,0
20250206,152400,1696648525,4900,4900,4900,4900,0
20250206,152300,1696648525,4900,4900,4900,4900,0
20250206,152200,1696648525,4900,4900,4900,4900,0
20250206,152100,1696648525,4900,4900,4900,4900,0
20250206,152000,1696648525,4900,4900,4900,4900,0
20250206,151900,1696648525,4900,4870,4900,4850,9111
20250206,151800,1652081730,4805,4855,4875,4805,4036
20250206,151700,1632433340,4850,4860,4865,4840,793
20250206,151600,1628577820,4860,4865,4865,4810,614
20250206,151500,1625590925,4865,4835,4870,4835,6129
20250206,151400,1595858565,4835,4830,4835,4795,356
20250206,151300,1594144610,4820,4835,4845,4820,1227
20250206,151200,1588210160,4835,4775,4835,4775,1405
20250206,151100,1581433350,4820,4770,4820,4770,1217
20250206,151000,1575620985,4820,4840,4850,4770,9042
20250206,150900,1532294275,4840,4825,4840,4825,1950
20250206,150800,1522872935,4830,4820,4830,4810,153
20250206,150700,1522135290,4820,4795,4820,4795,9968
20250206,150600,1474253830,4800,4795,4800,4795,2001
20250206,150500,1464651800,4795,4785,4795,4785,6017
20250206,150400,1435819525,4775,4775,4795,4775,1324
20250206,150300,1429481350,4775,4790,4790,4775,132
20250206,150200,1428849170,4790,4780,4790,4780,1200
20250206,150100,1423106175,4785,4785,4785,4785,100
20250206,150000,1422627675,4790,4795,4795,4790,41
20250206,145900,1422431085,4775,4775,4775,4770,528
20250206,145800,1419911905,4800,4795,4800,4770,41
20250206,145700,1419715320,4770,4810,4810,4770,1548
20250206,145600,1412286360,4805,4790,4805,4790,10128
20250206,145500,1363679465,4790,4755,4790,4755,2019
20250206,145400,1354018900,4755,4755,4755,4755,11
20250206,145300,1353966595,4785,4785,4785,4785,0
20250206,145200,1353966595,4785,4775,4785,4775,2010
20250206,145100,1344356290,4785,4785,4785,4785,0
20250206,145000,1344356290,4785,4785,4785,4785,0
20250206,144900,1344356290,4785,4780,4785,4780,183
20250206,144800,1343481280,4750,4750,4750,4750,20
20250206,144700,1343386280,4785,4785,4785,4785,20
20250206,144600,1343290580,4785,4780,4785,4780,483
20250206,144500,1340981275,4750,4780,4780,4750,143
20250206,144400,1340299025,4755,4755,4755,4755,456
20250206,144300,1338130745,4760,4765,4765,4760,304
20250206,144200,1336683435,4765,4770,4770,4765,109
20250206,144100,1336163680,4790,4790,4790,4790,300
20250206,144000,1334726680,4795,4775,4795,4775,435
20250206,143900,1332642205,4770,4775,4775,4770,179
20250206,143800,1331788010,4775,4785,4790,4775,17
20250206,143700,1331706790,4795,4765,4795,4760,411
20250206,143600,1329747295,4795,4795,4795,4795,0
20250206,143500,1329747295,4795,4800,4800,4795,1190
20250206,143400,1324040265,4810,4795,4815,4795,1395
20250206,143300,1317324685,4800,4765,4800,4765,10254
20250206,143200,1268151740,4770,4765,4770,4760,334
20250206,143100,1266561205,4770,4770,4770,4770,0
20250206,143000,1266561205,4770,4770,4770,4770,0
20250206,142900,1266561205,4770,4770,4770,4770,863
20250206,142800,1262444695,4770,4770,4770,4770,0
20250206,142700,1262444695,4770,4760,4770,4760,24
20250206,142600,1262330435,4770,4770,4770,4770,0
20250206,142500,1262330435,4770,4770,4770,4770,0
20250206,142400,1262330435,4770,4770,4770,4770,0
20250206,142300,1262330435,4770,4750,4770,4750,3928
20250206,142200,1243624785,4745,4740,4760,4740,168
20250206,142100,1242828215,4740,4740,4740,4740,0
20250206,142000,1242828215,4740,4745,4745,4740,514
20250206,141900,1240391760,4770,4735,4770,4735,39
20250206,141800,1240206715,4735,4755,4755,4735,330
20250206,141700,1238642415,4755,4755,4770,4755,5413
20250206,141600,1212857775,4755,4740,4755,4740,5974
20250206,141500,1184472130,4750,4745,4755,4745,2963
20250206,141400,1170397070,4745,4750,4750,4745,155
20250206,141300,1169661320,4740,4735,4750,4735,4174
20250206,141200,1149853495,4735,4710,4735,4710,4280
20250206,141100,1129671095,4705,4705,4705,4705,101
20250206,141000,1129195890,4715,4705,4715,4705,51
20250206,140900,1128955925,4705,4715,4715,4705,243
20250206,140800,1127811070,4705,4705,4705,4705,84
20250206,140700,1127415850,4715,4715,4715,4715,0
20250206,140600,1127415850,4715,4715,4715,4715,0
20250206,140500,1127415850,4715,4675,4715,4675,4243
20250206,140400,1107468285,4675,4695,4695,4675,1204
20250206,140300,1101839495,4695,4695,4695,4695,10
20250206,140200,1101792545,4695,4695,4695,4695,0
20250206,140100,1101792545,4695,4685,4695,4675,830
20250206,140000,1097911640,4705,4705,4705,4705,1
20250206,135900,1097906935,4705,4705,4705,4705,0
20250206,135800,1097906935,4705,4705,4705,4705,0
20250206,135700,1097906935,4705,4700,4705,4700,90
20250206,135600,1097483895,4680,4680,4680,4680,29
20250206,135500,1097348175,4705,4705,4705,4705,0
20250206,135400,1097348175,4705,4705,4705,4705,1
20250206,135300,1097343470,4705,4695,4705,4695,7028
20250206,135200,1064283880,4705,4705,4705,4705,0
20250206,135100,1064283880,4705,4705,4705,4705,0
20250206,135000,1064283880,4705,4705,4705,4705,0
20250206,134900,1064283880,4705,4705,4705,4705,0
20250206,134800,1064283880,4705,4705,4705,4705,0
20250206,134700,1064283880,4705,4705,4705,4705,0
20250206,134600,1064283880,4705,4705,4705,4705,0
20250206,134500,1064283880,4705,4705,4705,4705,0
20250206,134400,1064283880,4705,4705,4705,4705,0
20250206,134300,1064283880,4705,4705,4705,4705,0
20250206,134200,1064283880,4705,4705,4705,4705,0
20250206,134100,1064283880,4705,4705,4705,4705,0
20250206,134000,1064283880,4705,4695,4705,4695,2000
20250206,133900,1054884870,4695,4695,4695,4695,0
20250206,133800,1054884870,4695,4695,4695,4695,0
20250206,133700,1054884870,4695,4695,4695,4695,10
20250206,133600,1054837920,4695,4695,4695,4695,82
20250206,133500,1054452930,4695,4685,4695,4685,20
20250206,133400,1054359130,4685,4685,4685,4685,306
20250206,133300,1052925520,4705,4705,4705,4705,0
20250206,133200,1052925520,4705,4700,4705,4700,500
20250206,133100,1050574510,4700,4700,4700,4700,0
20250206,133000,1050574510,4700,4680,4700,4680,2170
20250206,132900,1040388405,4685,4685,4685,4685,0
20250206,132800,1040388405,4685,4685,4685,4685,0
20250206,132700,1040388405,4685,4685,4685,4685,0
20250206,132600,1040388405,4685,4685,4685,4685,0
20250206,132500,1040388405,4685,4675,4685,4675,971
20250206,132400,1035845120,4670,4660,4670,4660,4061
20250206,132300,1016887660,4665,4660,4665,4660,201
20250206,132200,1015950995,4655,4650,4660,4635,2489
20250206,132100,1004407200,4665,4660,4665,4660,50
20250206,132000,1004174035,4665,4665,4665,4665,0
20250206,131900,1004174035,4665,4665,4665,4665,0
20250206,131800,1004174035,4665,4665,4665,4665,5
20250206,131700,1004150710,4665,4665,4665,4665,0
20250206,131600,1004150710,4665,4660,4665,4660,511
20250206,131500,1001769410,4665,4665,4665,4665,76
20250206,131400,1001414870,4670,4650,4670,4650,941
20250206,131300,997039200,4655,4655,4655,4655,0
20250206,131200,997039200,4655,4665,4665,4655,363
20250206,131100,995348285,4665,4660,4665,4660,5
20250206,131000,995324970,4665,4655,4665,4655,325
20250206,130900,993811665,4670,4670,4670,4670,0
20250206,130800,993811665,4670,4670,4670,4670,0
20250206,130700,993811665,4670,4665,4670,4665,20
20250206,130600,993718315,4660,4650,4660,4650,70
20250206,130500,993392615,4650,4650,4650,4650,0
20250206,130400,993392615,4650,4650,4650,4650,214
20250206,130300,992397515,4650,4685,4685,4650,23
20250206,130200,992289900,4670,4650,4670,4650,421
20250206,130100,990330470,4645,4645,4645,4645,0
20250206,130000,990330470,4645,4670,4670,4645,1597
20250206,125900,982902785,4680,4680,4680,4680,0
20250206,125800,982902785,4680,4680,4680,4680,0
20250206,125700,982902785,4680,4680,4680,4680,100
20250206,125600,982434785,4680,4680,4680,4680,100
20250206,125500,981966785,4675,4685,4685,4675,590
20250206,125400,979203235,4680,4685,4690,4680,33
20250206,125300,979048615,4685,4685,4685,4685,1
20250206,125200,979043930,4690,4680,4690,4680,150
20250206,125100,978341665,4675,4680,4680,4675,217
20250206,125000,977327135,4690,4690,4690,4690,332
20250206,124900,975770055,4695,4695,4695,4695,0
20250206,124800,975770055,4695,4685,4695,4685,150
20250206,124700,975066430,4680,4685,4685,4680,123
20250206,124600,974490200,4690,4685,4695,4685,108
20250206,124500,973983695,4685,4680,4685,4680,1020
20250206,124400,969209590,4680,4670,4680,4670,956
20250206,124300,964742405,4675,4670,4675,4670,500
20250206,124200,962405750,4670,4665,4670,4665,1480
20250206,124100,955496650,4670,4670,4670,4670,0
20250206,124000,955496650,4670,4670,4670,4670,311
20250206,123900,954044280,4670,4670,4670,4670,0
20250206,123800,954044280,4670,4670,4670,4670,212
20250206,123700,953054240,4665,4660,4665,4660,13
20250206,123600,952993610,4665,4665,4665,4665,88
20250206,123500,952583090,4655,4655,4655,4655,1
20250206,123400,952578435,4650,4650,4650,4650,300
20250206,123300,951183435,4650,4650,4650,4650,0
20250206,123200,951183435,4650,4650,4650,4650,0
20250206,123100,951183435,4650,4645,4650,4630,1222
20250206,123000,945517410,4645,4645,4645,4645,200
20250206,122900,944588410,4655,4655,4655,4655,0
20250206,122800,944588410,4655,4655,4655,4655,0
20250206,122700,944588410,4655,4655,4655,4655,122
20250206,122600,944020500,4655,4655,4655,4655,775
20250206,122500,940412875,4640,4660,4660,4640,518
20250206,122400,938009055,4665,4665,4665,4665,1
20250206,122300,938004390,4630,4645,4645,4630,4000
20250206,122200,919463835,4640,4660,4660,4640,3000
20250206,122100,905526665,4695,4695,4695,4695,1
20250206,122000,905521970,4655,4690,4700,4655,206
20250206,121900,904555460,4635,4635,4635,4635,0
20250206,121800,904555460,4635,4680,4680,4635,2808
20250206,121700,891480220,4680,4680,4680,4680,0
20250206,121600,891480220,4680,4680,4680,4680,50
20250206,121500,891246220,4680,4685,4685,4680,94
20250206,121400,890806080,4685,4695,4695,4685,831
20250206,121300,886908660,4695,4695,4695,4695,51
20250206,121200,886669215,4700,4700,4700,4700,0
20250206,121100,886669215,4700,4715,4715,4700,860
20250206,121000,882624790,4715,4715,4715,4715,66
20250206,120900,882313600,4715,4705,4715,4705,2225
20250206,120800,871833510,4705,4705,4705,4705,0
20250206,120700,871833510,4705,4705,4705,4705,417
20250206,120600,869871525,4705,4700,4705,4700,1949
20250206,120500,860709180,4700,4700,4700,4700,2467
20250206,120400,849114280,4700,4700,4700,4700,2516
20250206,120300,837289080,4700,4690,4700,4690,3991
20250206,120200,818543715,4690,4690,4690,4690,0
20250206,120100,818543715,4690,4690,4690,4690,0
20250206,120000,818543715,4690,4685,4690,4680,959
20250206,115900,814049805,4680,4670,4680,4670,812
20250206,115800,810251145,4665,4665,4665,4665,0
20250206,115700,810251145,4665,4660,4665,4660,200
20250206,115600,809318645,4655,4655,4655,4655,270
20250206,115500,808061795,4655,4655,4655,4655,0
20250206,115400,808061795,4655,4655,4655,4655,18
20250206,115300,807978005,4685,4685,4685,4685,10
20250206,115200,807931155,4685,4655,4685,4650,630
20250206,115100,804998610,4655,4655,4655,4655,50
20250206,115000,804765860,4650,4650,4650,4650,133
20250206,114900,804147410,4670,4670,4670,4670,0
20250206,114800,804147410,4670,4670,4670,4670,0
20250206,114700,804147410,4670,4670,4670,4670,36
20250206,114600,803979290,4670,4670,4670,4670,5
20250206,114500,803955940,4670,4675,4675,4640,1959
20250206,114400,794857675,4685,4685,4685,4685,40
20250206,114300,794670275,4680,4690,4690,4680,1010
20250206,114200,789943375,4685,4680,4690,4680,2150
20250206,114100,779871305,4680,4680,4680,4680,0
20250206,114000,779871305,4680,4680,4680,4680,500
20250206,113900,777531305,4680,4680,4680,4680,1
20250206,113800,777526625,4680,4680,4680,4680,50
20250206,113700,777292625,4665,4675,4675,4665,103
20250206,113600,776811375,4665,4660,4680,4660,262
20250206,113500,775587585,4660,4665,4665,4660,23
20250206,113400,775480355,4680,4680,4680,4680,0
20250206,113300,775480355,4680,4665,4680,4665,60
20250206,113200,775199705,4665,4665,4665,4665,1469
20250206,113100,768346820,4665,4670,4670,4665,362
20250206,113000,766657285,4690,4690,4690,4690,800
20250206,112900,762905285,4690,4685,4690,4670,137
20250206,112800,762264130,4655,4675,4675,4655,155
20250206,112700,761541675,4675,4695,4695,4675,472
20250206,112600,759329380,4695,4670,4705,4670,13323
20250206,112500,696809010,4670,4670,4670,4670,200
20250206,112400,695875010,4670,4675,4675,4670,214
20250206,112300,694875110,4680,4680,4680,4680,468
20250206,112200,692684870,4685,4665,4685,4665,3369
20250206,112100,676953670,4660,4650,4660,4650,733
20250206,112000,673538390,4660,4660,4660,4660,0
20250206,111900,673538390,4660,4655,4660,4655,468
20250206,111800,671359010,4655,4645,4660,4645,2517
20250206,111700,659641150,4650,4660,4665,4645,4145
20250206,111600,640313820,4665,4650,4670,4650,2268
20250206,111500,629733930,4665,4665,4665,4660,2201
20250206,111400,619471705,4650,4620,4670,4620,7135
20250206,111300,586364700,4620,4610,4620,4610,799
20250206,111200,582675625,4610,4610,4610,4610,100
20250206,111100,582214625,4610,4605,4610,4605,332
20250206,111000,580684765,4600,4600,4600,4600,258
20250206,110900,579497965,4610,4610,4610,4610,0
20250206,110800,579497965,4610,4610,4615,4610,1304
20250206,110700,573486025,4615,4595,4615,4595,63
20250206,110600,573195360,4590,4590,4590,4590,283
20250206,110500,571896390,4590,4590,4590,4590,7210
20250206,110400,538802490,4600,4600,4600,4600,100
20250206,110300,538342490,4605,4605,4605,4605,565
20250206,110200,535740665,4595,4600,4600,4595,167
20250206,110100,534972955,4600,4600,4600,4600,32
20250206,110000,534825755,4625,4610,4625,4610,1650
20250206,105900,527209695,4610,4605,4610,4605,30
20250206,105800,527071495,4600,4605,4605,4600,282
20250206,105700,525774245,4605,4575,4605,4575,3399
20250206,105600,510158985,4550,4550,4550,4550,0
20250206,105500,510158985,4550,4550,4550,4550,0
20250206,105400,510158985,4550,4550,4550,4550,1000
20250206,105300,505608985,4550,4565,4565,4550,1300
20250206,105200,499688655,4580,4570,4580,4570,1870
20250206,105100,491133035,4565,4565,4565,4565,0
20250206,105000,491133035,4565,4565,4565,4565,500
20250206,104900,488850535,4565,4565,4565,4565,302
20250206,104800,487471905,4565,4565,4565,4565,250
20250206,104700,486330655,4570,4555,4570,4555,3024
20250206,104600,472545240,4555,4555,4555,4555,0
20250206,104500,472545240,4555,4540,4555,4540,530
20250206,104400,470138890,4540,4555,4555,4540,412
20250206,104300,468266730,4550,4555,4555,4550,304
20250206,104200,466883520,4555,4555,4555,4555,10
20250206,104100,466837970,4540,4555,4555,4540,784
20250206,104000,463271850,4555,4545,4555,4545,110
20250206,103900,462771800,4550,4555,4555,4550,6
20250206,103800,462744495,4555,4555,4555,4555,0
20250206,103700,462744495,4555,4540,4555,4540,805
20250206,103600,459089720,4560,4560,4560,4560,0
20250206,103500,459089720,4560,4560,4560,4560,0
20250206,103400,459089720,4560,4560,4560,4560,10
20250206,103300,459044120,4545,4545,4545,4545,2321
20250206,103200,448495175,4545,4545,4545,4545,157
20250206,103100,447781610,4545,4545,4545,4545,230
20250206,103000,446736260,4560,4560,4560,4560,200
20250206,102900,445824260,4560,4560,4560,4560,0
20250206,102800,445824260,4560,4560,4560,4560,1
20250206,102700,445819700,4565,4560,4565,4560,5
20250206,102600,445796880,4560,4560,4560,4560,0
20250206,102500,445796880,4560,4560,4560,4560,0
20250206,102400,445796880,4560,4560,4560,4560,5
20250206,102300,445774080,4535,4535,4535,4535,361
20250206,102200,444136945,4535,4540,4540,4535,284
20250206,102100,442848450,4535,4535,4535,4535,1
20250206,102000,442843915,4535,4535,4535,4535,0
20250206,101900,442843915,4535,4535,4535,4535,300
20250206,101800,441483415,4540,4540,4540,4535,580
20250206,101700,438851215,4540,4540,4540,4540,200
20250206,101600,437943215,4540,4550,4550,4535,135
20250206,101500,437330035,4555,4560,4560,4555,192
20250206,101400,436455040,4560,4560,4560,4560,100
20250206,101300,435999040,4560,4560,4560,4560,10
20250206,101200,435953440,4520,4560,4560,4520,3510
20250206,101100,420063895,4545,4555,4555,4545,385
20250206,101000,418313420,4565,4550,4565,4550,902
20250206,100900,414206095,4550,4560,4560,4550,500
20250206,100800,411929115,4560,4575,4580,4560,101
20250206,100700,411466650,4580,4580,4580,4580,0
20250206,100600,411466650,4580,4580,4580,4580,0
20250206,100500,411466650,4580,4565,4580,4565,365
20250206,100400,409798925,4565,4535,4565,4525,1612
20250206,100300,402496600,4535,4560,4570,4535,2059
20250206,100200,393118455,4550,4550,4550,4550,0
20250206,100100,393118455,4550,4550,4550,4550,500
20250206,100000,390843455,4565,4565,4565,4550,359
20250206,095900,389209555,4560,4560,4560,4560,1778
20250206,095800,381101875,4560,4560,4560,4560,526
20250206,095700,378703315,4545,4545,4545,4545,1157
20250206,095600,373444750,4545,4545,4545,4545,0
20250206,095500,373444750,4545,4570,4570,4545,79
20250206,095400,373085445,4545,4560,4560,4545,2029
20250206,095300,363843515,4560,4560,4560,4560,6350
20250206,095200,334887515,4560,4590,4590,4560,560
20250206,095100,332329190,4580,4570,4580,4570,136
20250206,095000,331706850,4570,4570,4570,4570,0
20250206,094900,331706850,4570,4570,4570,4570,10
20250206,094800,331661150,4545,4580,4580,4545,164
20250206,094700,330915400,4580,4580,4580,4580,10
20250206,094600,330869600,4545,4555,4595,4545,400
20250206,094500,329048235,4600,4550,4600,4550,352
20250206,094400,327437040,4560,4560,4560,4560,69
20250206,094300,327122400,4545,4540,4545,4525,1028
20250206,094200,322458365,4540,4545,4545,4525,766
20250206,094100,318991210,4525,4525,4550,4525,2529
20250206,094000,307547235,4525,4535,4535,4525,1051
20250206,093900,302782445,4560,4545,4560,4540,381
20250206,093800,301051255,4565,4565,4565,4565,10
20250206,093700,301005605,4550,4560,4560,4550,1168
20250206,093600,295687165,4560,4560,4560,4560,10
20250206,093500,295641565,4535,4545,4545,4530,2635
20250206,093400,283691715,4560,4560,4560,4560,55
20250206,093300,283440915,4560,4545,4560,4540,1013
20250206,093200,278839680,4560,4560,4560,4560,1
20250206,093100,278835120,4565,4545,4565,4540,304
20250206,093000,277454785,4540,4570,4570,4540,101
20250206,092900,276995225,4570,4550,4570,4550,510
20250206,092800,274674525,4570,4565,4570,4535,1163
20250206,092700,269381115,4565,4550,4565,4545,3312
20250206,092600,254321875,4565,4565,4565,4565,114
20250206,092500,253801465,4550,4555,4555,4550,1088
20250206,092400,248850535,4580,4580,4580,4580,77
20250206,092300,248497875,4550,4560,4560,4550,343
20250206,092200,246936055,4560,4590,4590,4560,109
20250206,092100,246438955,4590,4590,4590,4590,4
20250206,092000,246420595,4590,4580,4590,4570,13
20250206,091900,246361055,4590,4580,4600,4545,2430
20250206,091800,235279525,4580,4560,4580,4530,2563
20250206,091700,223612855,4530,4545,4545,4530,2815
20250206,091600,210838260,4545,4575,4585,4545,4004
20250206,091500,192550350,4575,4575,4575,4575,34
20250206,091400,192394800,4600,4600,4605,4600,7619
20250206,091300,157344305,4570,4570,4570,4570,35
20250206,091200,157184355,4570,4615,4615,4570,587
20250206,091100,154495450,4615,4595,4615,4570,547
20250206,091000,151981120,4595,4560,4595,4550,1872
20250206,090900,143441895,4565,4565,4565,4565,0
20250206,090800,143441895,4565,4565,4570,4565,640
20250206,090700,140519145,4565,4545,4565,4545,1136
20250206,090600,135349085,4545,4545,4545,4545,204
20250206,090500,134421905,4545,4550,4565,4545,143
20250206,090400,133771270,4565,4550,4565,4540,239
20250206,090300,132685770,4555,4535,4560,4535,1430
20250206,090200,126192905,4535,4525,4560,4525,5689
20250206,090100,100347905,4525,4530,4555,4500,6588
20250206,090000,70619815,4505,4515,4535,4505,15645