KissMeData/100590/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,201000,493422295,4220,4220,4220,4220,3124
20250206,200900,493422295,4220,4220,4220,4220,0
20250206,200800,493422295,4220,4220,4220,4220,0
20250206,200700,493422295,4220,4220,4220,4220,0
20250206,200600,493422295,4220,4220,4220,4220,0
20250206,200500,493422295,4220,4220,4220,4220,0
20250206,200400,493422295,4220,4220,4220,4220,0
20250206,200300,493422295,4220,4220,4220,4220,0
20250206,200200,493422295,4220,4220,4220,4220,0
20250206,200100,493422295,4220,4220,4220,4220,0
20250206,200000,493422295,4220,4220,4220,4220,0
20250206,195900,493422295,4220,4220,4220,4220,0
20250206,195800,493422295,4220,4220,4220,4220,0
20250206,195700,493422295,4220,4220,4220,4220,0
20250206,195600,493422295,4220,4220,4220,4220,0
20250206,195500,493422295,4220,4220,4220,4220,0
20250206,195400,493422295,4220,4220,4220,4220,0
20250206,195300,493422295,4220,4220,4220,4220,0
20250206,195200,493422295,4220,4220,4220,4220,0
20250206,195100,493422295,4220,4220,4220,4220,0
20250206,195000,493422295,4220,4220,4220,4220,0
20250206,194900,493422295,4220,4220,4220,4220,0
20250206,194800,493422295,4220,4220,4220,4220,0
20250206,194700,493422295,4220,4220,4220,4220,0
20250206,194600,493422295,4220,4220,4220,4220,0
20250206,194500,493422295,4220,4220,4220,4220,0
20250206,194400,493422295,4220,4220,4220,4220,0
20250206,194300,493422295,4220,4220,4220,4220,0
20250206,194200,493422295,4220,4220,4220,4220,0
20250206,194100,493422295,4220,4220,4220,4220,0
20250206,194000,493422295,4220,4220,4220,4220,3124
20250206,193900,493422295,4220,4220,4220,4220,0
20250206,193800,493422295,4220,4220,4220,4220,0
20250206,193700,493422295,4220,4220,4220,4220,0
20250206,193600,493422295,4220,4220,4220,4220,0
20250206,193500,493422295,4220,4220,4220,4220,0
20250206,193400,493422295,4220,4220,4220,4220,0
20250206,193300,493422295,4220,4220,4220,4220,0
20250206,193200,493422295,4220,4220,4220,4220,0
20250206,193100,493422295,4220,4220,4220,4220,0
20250206,193000,493422295,4220,4220,4220,4220,0
20250206,192900,493422295,4220,4220,4220,4220,0
20250206,192800,493422295,4220,4220,4220,4220,0
20250206,192700,493422295,4220,4220,4220,4220,0
20250206,192600,493422295,4220,4220,4220,4220,0
20250206,192500,493422295,4220,4220,4220,4220,0
20250206,192400,493422295,4220,4220,4220,4220,0
20250206,192300,493422295,4220,4220,4220,4220,0
20250206,192200,493422295,4220,4220,4220,4220,0
20250206,192100,493422295,4220,4220,4220,4220,0
20250206,192000,493422295,4220,4220,4220,4220,0
20250206,191900,493422295,4220,4220,4220,4220,0
20250206,191800,493422295,4220,4220,4220,4220,0
20250206,191700,493422295,4220,4220,4220,4220,0
20250206,191600,493422295,4220,4220,4220,4220,0
20250206,191500,493422295,4220,4220,4220,4220,0
20250206,191400,493422295,4220,4220,4220,4220,0
20250206,191300,493422295,4220,4220,4220,4220,0
20250206,191200,493422295,4220,4220,4220,4220,0
20250206,191100,493422295,4220,4220,4220,4220,0
20250206,191000,493422295,4220,4220,4220,4220,3124
20250206,190900,493422295,4220,4220,4220,4220,0
20250206,190800,493422295,4220,4220,4220,4220,0
20250206,190700,493422295,4220,4220,4220,4220,0
20250206,190600,493422295,4220,4220,4220,4220,0
20250206,190500,493422295,4220,4220,4220,4220,0
20250206,190400,493422295,4220,4220,4220,4220,0
20250206,190300,493422295,4220,4220,4220,4220,0
20250206,190200,493422295,4220,4220,4220,4220,0
20250206,190100,493422295,4220,4220,4220,4220,0
20250206,190000,493422295,4220,4220,4220,4220,0
20250206,185900,493422295,4220,4220,4220,4220,0
20250206,185800,493422295,4220,4220,4220,4220,0
20250206,185700,493422295,4220,4220,4220,4220,0
20250206,185600,493422295,4220,4220,4220,4220,0
20250206,185500,493422295,4220,4220,4220,4220,0
20250206,185400,493422295,4220,4220,4220,4220,0
20250206,185300,493422295,4220,4220,4220,4220,0
20250206,185200,493422295,4220,4220,4220,4220,0
20250206,185100,493422295,4220,4220,4220,4220,0
20250206,185000,493422295,4220,4220,4220,4220,0
20250206,184900,493422295,4220,4220,4220,4220,0
20250206,184800,493422295,4220,4220,4220,4220,0
20250206,184700,493422295,4220,4220,4220,4220,0
20250206,184600,493422295,4220,4220,4220,4220,0
20250206,184500,493422295,4220,4220,4220,4220,0
20250206,184400,493422295,4220,4220,4220,4220,0
20250206,184300,493422295,4220,4220,4220,4220,0
20250206,184200,493422295,4220,4220,4220,4220,0
20250206,184100,493422295,4220,4220,4220,4220,0
20250206,184000,493422295,4220,4220,4220,4220,3124
20250206,183900,493422295,4220,4220,4220,4220,0
20250206,183800,493422295,4220,4220,4220,4220,0
20250206,183700,493422295,4220,4220,4220,4220,0
20250206,183600,493422295,4220,4220,4220,4220,0
20250206,183500,493422295,4220,4220,4220,4220,0
20250206,183400,493422295,4220,4220,4220,4220,0
20250206,183300,493422295,4220,4220,4220,4220,0
20250206,183200,493422295,4220,4220,4220,4220,0
20250206,183100,493422295,4220,4220,4220,4220,0
20250206,183000,493422295,4220,4220,4220,4220,0
20250206,182900,493422295,4220,4220,4220,4220,0
20250206,182800,493422295,4220,4220,4220,4220,0
20250206,182700,493422295,4220,4220,4220,4220,0
20250206,182600,493422295,4220,4220,4220,4220,0
20250206,182500,493422295,4220,4220,4220,4220,0
20250206,182400,493422295,4220,4220,4220,4220,0
20250206,182300,493422295,4220,4220,4220,4220,0
20250206,182200,493422295,4220,4220,4220,4220,0
20250206,182100,493422295,4220,4220,4220,4220,0
20250206,182000,493422295,4220,4220,4220,4220,0
20250206,181900,493422295,4220,4220,4220,4220,0
20250206,181800,493422295,4220,4220,4220,4220,0
20250206,181700,493422295,4220,4220,4220,4220,0
20250206,181600,493422295,4220,4220,4220,4220,0
20250206,181500,493422295,4220,4220,4220,4220,0
20250206,181400,493422295,4220,4220,4220,4220,0
20250206,181300,493422295,4220,4220,4220,4220,0
20250206,181200,493422295,4220,4220,4220,4220,0
20250206,181100,493422295,4220,4220,4220,4220,0
20250206,181000,493422295,4220,4220,4220,4220,3124
20250206,180900,493422295,4220,4220,4220,4220,0
20250206,180800,493422295,4220,4220,4220,4220,0
20250206,180700,493422295,4220,4220,4220,4220,0
20250206,180600,493422295,4220,4220,4220,4220,0
20250206,180500,493422295,4220,4220,4220,4220,0
20250206,180400,493422295,4220,4220,4220,4220,0
20250206,180300,493422295,4220,4220,4220,4220,0
20250206,180200,493422295,4220,4220,4220,4220,0
20250206,180100,493422295,4220,4220,4220,4220,0
20250206,180000,493422295,4220,4220,4220,4220,0
20250206,175900,493422295,4220,4220,4220,4220,0
20250206,175800,493422295,4220,4220,4220,4220,0
20250206,175700,493422295,4220,4220,4220,4220,0
20250206,175600,493422295,4220,4220,4220,4220,0
20250206,175500,493422295,4220,4220,4220,4220,0
20250206,175400,493422295,4220,4220,4220,4220,0
20250206,175300,493422295,4220,4220,4220,4220,0
20250206,175200,493422295,4220,4220,4220,4220,0
20250206,175100,493422295,4220,4220,4220,4220,0
20250206,175000,493422295,4220,4220,4220,4220,0
20250206,174900,493422295,4220,4220,4220,4220,0
20250206,174800,493422295,4220,4220,4220,4220,0
20250206,174700,493422295,4220,4220,4220,4220,0
20250206,174600,493422295,4220,4220,4220,4220,0
20250206,174500,493422295,4220,4220,4220,4220,0
20250206,174400,493422295,4220,4220,4220,4220,0
20250206,174300,493422295,4220,4220,4220,4220,0
20250206,174200,493422295,4220,4220,4220,4220,0
20250206,174100,493422295,4220,4220,4220,4220,0
20250206,174000,493422295,4220,4220,4220,4220,3124
20250206,173900,493422295,4220,4220,4220,4220,0
20250206,173800,493422295,4220,4220,4220,4220,0
20250206,173700,493422295,4220,4220,4220,4220,0
20250206,173600,493422295,4220,4220,4220,4220,0
20250206,173500,493422295,4220,4220,4220,4220,0
20250206,173400,493422295,4220,4220,4220,4220,0
20250206,173300,493422295,4220,4220,4220,4220,0
20250206,173200,493422295,4220,4220,4220,4220,0
20250206,173100,493422295,4220,4220,4220,4220,0
20250206,173000,493422295,4220,4220,4220,4220,0
20250206,172900,493422295,4220,4220,4220,4220,0
20250206,172800,493422295,4220,4220,4220,4220,0
20250206,172700,493422295,4220,4220,4220,4220,0
20250206,172600,493422295,4220,4220,4220,4220,0
20250206,172500,493422295,4220,4220,4220,4220,0
20250206,172400,493422295,4220,4220,4220,4220,0
20250206,172300,493422295,4220,4220,4220,4220,0
20250206,172200,493422295,4220,4220,4220,4220,0
20250206,172100,493422295,4220,4220,4220,4220,0
20250206,172000,493422295,4220,4220,4220,4220,0
20250206,171900,493422295,4220,4220,4220,4220,0
20250206,171800,493422295,4220,4220,4220,4220,0
20250206,171700,493422295,4220,4220,4220,4220,0
20250206,171600,493422295,4220,4220,4220,4220,0
20250206,171500,493422295,4220,4220,4220,4220,0
20250206,171400,493422295,4220,4220,4220,4220,0
20250206,171300,493422295,4220,4220,4220,4220,0
20250206,171200,493422295,4220,4220,4220,4220,0
20250206,171100,493422295,4220,4220,4220,4220,0
20250206,171000,493422295,4220,4220,4220,4220,3124
20250206,170900,493422295,4220,4220,4220,4220,0
20250206,170800,493422295,4220,4220,4220,4220,0
20250206,170700,493422295,4220,4220,4220,4220,0
20250206,170600,493422295,4220,4220,4220,4220,0
20250206,170500,493422295,4220,4220,4220,4220,0
20250206,170400,493422295,4220,4220,4220,4220,0
20250206,170300,493422295,4220,4220,4220,4220,0
20250206,170200,493422295,4220,4220,4220,4220,0
20250206,170100,493422295,4220,4220,4220,4220,0
20250206,170000,493422295,4220,4220,4220,4220,0
20250206,165900,493422295,4220,4220,4220,4220,0
20250206,165800,493422295,4220,4220,4220,4220,0
20250206,165700,493422295,4220,4220,4220,4220,0
20250206,165600,493422295,4220,4220,4220,4220,0
20250206,165500,493422295,4220,4220,4220,4220,0
20250206,165400,493422295,4220,4220,4220,4220,0
20250206,165300,493422295,4220,4220,4220,4220,0
20250206,165200,493422295,4220,4220,4220,4220,0
20250206,165100,493422295,4220,4220,4220,4220,0
20250206,165000,493422295,4220,4220,4220,4220,0
20250206,164900,493422295,4220,4220,4220,4220,0
20250206,164800,493422295,4220,4220,4220,4220,0
20250206,164700,493422295,4220,4220,4220,4220,0
20250206,164600,493422295,4220,4220,4220,4220,0
20250206,164500,493422295,4220,4220,4220,4220,0
20250206,164400,493422295,4220,4220,4220,4220,0
20250206,164300,493422295,4220,4220,4220,4220,0
20250206,164200,493422295,4220,4220,4220,4220,0
20250206,164100,493422295,4220,4220,4220,4220,0
20250206,164000,493422295,4220,4220,4220,4220,3124
20250206,163900,493422295,4220,4220,4220,4220,0
20250206,163800,493422295,4220,4220,4220,4220,0
20250206,163700,493422295,4220,4220,4220,4220,0
20250206,163600,493422295,4220,4220,4220,4220,0
20250206,163500,493422295,4220,4220,4220,4220,0
20250206,163400,493422295,4220,4220,4220,4220,0
20250206,163300,493422295,4220,4220,4220,4220,0
20250206,163200,493422295,4220,4220,4220,4220,0
20250206,163100,493422295,4220,4220,4220,4220,0
20250206,163000,493422295,4220,4220,4220,4220,0
20250206,162900,493422295,4220,4220,4220,4220,0
20250206,162800,493422295,4220,4220,4220,4220,0
20250206,162700,493422295,4220,4220,4220,4220,0
20250206,162600,493422295,4220,4220,4220,4220,0
20250206,162500,493422295,4220,4220,4220,4220,0
20250206,162400,493422295,4220,4220,4220,4220,0
20250206,162300,493422295,4220,4220,4220,4220,0
20250206,162200,493422295,4220,4220,4220,4220,0
20250206,162100,493422295,4220,4220,4220,4220,0
20250206,162000,493422295,4220,4220,4220,4220,0
20250206,161900,493422295,4220,4220,4220,4220,0
20250206,161800,493422295,4220,4220,4220,4220,0
20250206,161700,493422295,4220,4220,4220,4220,0
20250206,161600,493422295,4220,4220,4220,4220,0
20250206,161500,493422295,4220,4220,4220,4220,0
20250206,161400,493422295,4220,4220,4220,4220,0
20250206,161300,493422295,4220,4220,4220,4220,0
20250206,161200,493422295,4220,4220,4220,4220,0
20250206,161100,493422295,4220,4220,4220,4220,0
20250206,161000,493422295,4220,4220,4220,4220,3124
20250206,160900,493422295,4220,4220,4220,4220,0
20250206,160800,493422295,4220,4220,4220,4220,0
20250206,160700,493422295,4220,4220,4220,4220,0
20250206,160600,493422295,4220,4220,4220,4220,0
20250206,160500,493422295,4220,4220,4220,4220,0
20250206,160400,493422295,4220,4220,4220,4220,0
20250206,160300,493422295,4220,4220,4220,4220,0
20250206,160200,493422295,4220,4220,4220,4220,0
20250206,160100,493422295,4220,4220,4220,4220,0
20250206,160000,493422295,4220,4220,4220,4220,0
20250206,155900,493422295,4220,4220,4220,4220,0
20250206,155800,493422295,4220,4220,4220,4220,0
20250206,155700,493422295,4220,4220,4220,4220,0
20250206,155600,493422295,4220,4220,4220,4220,0
20250206,155500,493422295,4220,4220,4220,4220,0
20250206,155400,493422295,4220,4220,4220,4220,0
20250206,155300,493422295,4220,4220,4220,4220,0
20250206,155200,493422295,4220,4220,4220,4220,0
20250206,155100,493422295,4220,4220,4220,4220,0
20250206,155000,493422295,4220,4220,4220,4220,0
20250206,154900,493422295,4220,4220,4220,4220,0
20250206,154800,493422295,4220,4220,4220,4220,0
20250206,154700,493422295,4220,4220,4220,4220,0
20250206,154600,493422295,4220,4220,4220,4220,0
20250206,154500,493422295,4220,4220,4220,4220,0
20250206,154400,493422295,4220,4220,4220,4220,0
20250206,154300,493422295,4220,4220,4220,4220,0
20250206,154200,493422295,4220,4220,4220,4220,0
20250206,154100,493422295,4220,4220,4220,4220,0
20250206,154000,493422295,4220,4220,4220,4220,3124
20250206,153900,493422295,4220,4220,4220,4220,0
20250206,153800,493422295,4220,4220,4220,4220,0
20250206,153700,493422295,4220,4220,4220,4220,0
20250206,153600,493422295,4220,4220,4220,4220,0
20250206,153500,493422295,4220,4220,4220,4220,0
20250206,153400,493422295,4220,4220,4220,4220,0
20250206,153300,493422295,4220,4220,4220,4220,0
20250206,153200,493422295,4220,4220,4220,4220,0
20250206,153100,493422295,4220,4220,4220,4220,0
20250206,153000,493422295,4220,4220,4220,4220,3124
20250206,152900,480239015,4220,4220,4220,4220,0
20250206,152800,480239015,4220,4220,4220,4220,0
20250206,152700,480239015,4220,4220,4220,4220,0
20250206,152600,480239015,4220,4220,4220,4220,0
20250206,152500,480239015,4220,4220,4220,4220,0
20250206,152400,480239015,4220,4220,4220,4220,0
20250206,152300,480239015,4220,4220,4220,4220,0
20250206,152200,480239015,4220,4220,4220,4220,0
20250206,152100,480239015,4220,4220,4220,4220,0
20250206,152000,480239015,4220,4220,4220,4220,0
20250206,151900,480239015,4220,4225,4225,4220,25
20250206,151800,480133395,4220,4215,4220,4215,129
20250206,151700,479589145,4215,4225,4225,4215,2574
20250206,151600,468727145,4220,4230,4230,4220,1615
20250206,151500,461904990,4225,4225,4225,4225,714
20250206,151400,458888340,4235,4235,4235,4235,45
20250206,151300,458697765,4220,4220,4220,4220,50
20250206,151200,458486765,4235,4235,4235,4235,1
20250206,151100,458482530,4215,4225,4225,4215,4188
20250206,151000,440804740,4240,4240,4240,4240,26
20250206,150900,440694500,4220,4220,4220,4220,236
20250206,150800,439698580,4220,4245,4245,4220,12
20250206,150700,439647665,4230,4230,4230,4220,1862
20250206,150600,431775960,4245,4245,4245,4245,1
20250206,150500,431771715,4230,4240,4240,4230,369
20250206,150400,430209595,4240,4240,4240,4240,616
20250206,150300,427597755,4250,4250,4250,4250,2
20250206,150200,427589255,4245,4245,4245,4245,616
20250206,150100,424974335,4230,4230,4230,4230,1
20250206,150000,424970105,4245,4230,4245,4230,709
20250206,145900,421962290,4230,4245,4245,4225,502
20250206,145800,419841315,4245,4245,4245,4245,0
20250206,145700,419841315,4245,4245,4245,4245,0
20250206,145600,419841315,4245,4245,4245,4245,101
20250206,145500,419412570,4220,4220,4220,4220,0
20250206,145400,419412570,4220,4230,4230,4220,4119
20250206,145300,402006645,4245,4245,4245,4245,617
20250206,145200,399387480,4230,4230,4230,4230,0
20250206,145100,399387480,4230,4230,4230,4230,1
20250206,145000,399383250,4245,4245,4245,4245,0
20250206,144900,399383250,4245,4245,4245,4245,200
20250206,144800,398534250,4245,4245,4245,4245,0
20250206,144700,398534250,4245,4245,4245,4245,0
20250206,144600,398534250,4245,4245,4245,4245,0
20250206,144500,398534250,4245,4245,4245,4245,2034
20250206,144400,389899920,4225,4225,4225,4225,22
20250206,144300,389806970,4245,4225,4245,4225,26
20250206,144200,389697000,4225,4225,4225,4225,1
20250206,144100,389692775,4230,4230,4230,4230,593
20250206,144000,387184385,4235,4235,4235,4235,20
20250206,143900,387099685,4245,4245,4245,4245,0
20250206,143800,387099685,4245,4245,4245,4245,0
20250206,143700,387099685,4245,4245,4245,4245,0
20250206,143600,387099685,4245,4245,4245,4245,300
20250206,143500,385826185,4225,4225,4225,4225,0
20250206,143400,385826185,4225,4225,4225,4225,300
20250206,143300,384558685,4225,4225,4225,4225,1680
20250206,143200,377460685,4245,4245,4245,4245,0
20250206,143100,377460685,4245,4225,4245,4225,11
20250206,143000,377414190,4225,4225,4225,4225,51
20250206,142900,377198715,4225,4225,4225,4225,0
20250206,142800,377198715,4225,4230,4230,4225,1800
20250206,142700,369590605,4230,4230,4230,4230,438
20250206,142600,367737865,4235,4240,4240,4235,1304
20250206,142500,362214105,4240,4240,4240,4240,25
20250206,142400,362108105,4240,4245,4245,4240,373
20250206,142300,360526335,4240,4240,4240,4240,293
20250206,142200,359284015,4240,4245,4245,4240,941
20250206,142100,355292925,4245,4245,4245,4245,0
20250206,142000,355292925,4245,4245,4245,4245,400
20250206,141900,353594925,4245,4245,4245,4245,0
20250206,141800,353594925,4245,4245,4245,4245,0
20250206,141700,353594925,4245,4245,4245,4245,0
20250206,141600,353594925,4245,4245,4245,4245,0
20250206,141500,353594925,4245,4245,4245,4245,3
20250206,141400,353582190,4245,4245,4245,4245,0
20250206,141300,353582190,4245,4245,4245,4245,0
20250206,141200,353582190,4245,4245,4250,4245,903
20250206,141100,349748945,4245,4250,4250,4245,1430
20250206,141000,343671450,4250,4250,4250,4250,103
20250206,140900,343233700,4255,4250,4255,4250,703
20250206,140800,340245715,4255,4255,4255,4255,0
20250206,140700,340245715,4255,4255,4255,4255,5
20250206,140600,340224440,4255,4255,4255,4255,711
20250206,140500,337199135,4265,4260,4265,4260,138
20250206,140400,336611180,4265,4265,4265,4265,50
20250206,140300,336397930,4265,4265,4265,4265,200
20250206,140200,335544930,4265,4270,4270,4265,2
20250206,140100,335536395,4270,4270,4270,4270,0
20250206,140000,335536395,4270,4270,4270,4270,322
20250206,135900,334161455,4260,4260,4260,4260,0
20250206,135800,334161455,4260,4265,4265,4260,394
20250206,135700,332481050,4265,4260,4265,4260,1103
20250206,135600,327782260,4255,4255,4255,4255,139
20250206,135500,327190815,4255,4255,4255,4255,0
20250206,135400,327190815,4255,4250,4255,4250,49
20250206,135300,326982470,4250,4250,4250,4250,0
20250206,135200,326982470,4250,4265,4265,4250,309
20250206,135100,325669145,4265,4265,4265,4265,0
20250206,135000,325669145,4265,4265,4265,4265,43
20250206,134900,325485750,4265,4265,4265,4265,0
20250206,134800,325485750,4265,4265,4265,4265,0
20250206,134700,325485750,4265,4265,4265,4265,1
20250206,134600,325481485,4265,4265,4265,4265,0
20250206,134500,325481485,4265,4265,4265,4265,0
20250206,134400,325481485,4265,4250,4265,4250,2
20250206,134300,325472970,4265,4265,4265,4265,4
20250206,134200,325455910,4250,4255,4255,4250,1865
20250206,134100,317529055,4265,4265,4265,4265,0
20250206,134000,317529055,4265,4255,4265,4255,72
20250206,133900,317221985,4265,4265,4265,4265,0
20250206,133800,317221985,4265,4265,4265,4265,10
20250206,133700,317179335,4275,4275,4275,4275,0
20250206,133600,317179335,4275,4275,4275,4275,0
20250206,133500,317179335,4275,4275,4275,4275,200
20250206,133400,316324335,4275,4275,4275,4275,0
20250206,133300,316324335,4275,4275,4275,4275,0
20250206,133200,316324335,4275,4270,4275,4270,11
20250206,133100,316277340,4275,4275,4275,4275,0
20250206,133000,316277340,4275,4275,4275,4275,0
20250206,132900,316277340,4275,4260,4275,4260,788
20250206,132800,312920445,4275,4275,4275,4275,0
20250206,132700,312920445,4275,4275,4275,4275,0
20250206,132600,312920445,4275,4275,4275,4275,0
20250206,132500,312920445,4275,4275,4275,4275,0
20250206,132400,312920445,4275,4275,4275,4275,0
20250206,132300,312920445,4275,4275,4275,4275,0
20250206,132200,312920445,4275,4275,4275,4275,1
20250206,132100,312916170,4250,4250,4250,4250,0
20250206,132000,312916170,4250,4250,4250,4250,0
20250206,131900,312916170,4250,4265,4265,4250,2073
20250206,131800,304092970,4280,4280,4280,4280,0
20250206,131700,304092970,4280,4280,4280,4280,0
20250206,131600,304092970,4280,4280,4280,4280,0
20250206,131500,304092970,4280,4280,4280,4280,0
20250206,131400,304092970,4280,4280,4280,4280,500
20250206,131300,301952970,4280,4280,4280,4280,0
20250206,131200,301952970,4280,4280,4280,4280,0
20250206,131100,301952970,4280,4280,4280,4280,0
20250206,131000,301952970,4280,4280,4280,4280,1
20250206,130900,301948690,4265,4265,4265,4265,23
20250206,130800,301850595,4280,4280,4280,4280,0
20250206,130700,301850595,4280,4280,4280,4280,0
20250206,130600,301850595,4280,4280,4280,4280,1
20250206,130500,301846315,4265,4265,4265,4265,1
20250206,130400,301842050,4280,4280,4280,4280,1
20250206,130300,301837770,4265,4265,4265,4265,0
20250206,130200,301837770,4265,4265,4265,4265,20
20250206,130100,301752470,4280,4280,4280,4280,0
20250206,130000,301752470,4280,4280,4280,4280,0
20250206,125900,301752470,4280,4280,4280,4280,0
20250206,125800,301752470,4280,4280,4280,4280,0
20250206,125700,301752470,4280,4275,4280,4275,22
20250206,125600,301658330,4280,4280,4280,4280,1
20250206,125500,301654050,4255,4255,4255,4255,91
20250206,125400,301266845,4280,4255,4280,4255,1375
20250206,125300,295391155,4270,4270,4270,4270,0
20250206,125200,295391155,4270,4270,4270,4270,0
20250206,125100,295391155,4270,4255,4270,4255,57
20250206,125000,295147795,4265,4265,4265,4265,0
20250206,124900,295147795,4265,4265,4265,4265,0
20250206,124800,295147795,4265,4265,4265,4265,0
20250206,124700,295147795,4265,4265,4265,4265,500
20250206,124600,293015295,4260,4260,4260,4260,0
20250206,124500,293015295,4260,4260,4260,4260,0
20250206,124400,293015295,4260,4260,4260,4260,0
20250206,124300,293015295,4260,4260,4260,4260,0
20250206,124200,293015295,4260,4260,4260,4260,0
20250206,124100,293015295,4260,4260,4260,4260,500
20250206,124000,290885295,4255,4255,4255,4255,0
20250206,123900,290885295,4255,4255,4255,4255,0
20250206,123800,290885295,4255,4255,4255,4255,0
20250206,123700,290885295,4255,4255,4255,4255,1
20250206,123600,290881040,4255,4255,4255,4255,3
20250206,123500,290868275,4255,4255,4255,4255,110
20250206,123400,290400225,4255,4255,4255,4255,0
20250206,123300,290400225,4255,4255,4255,4255,1
20250206,123200,290395970,4250,4250,4250,4250,2
20250206,123100,290387470,4255,4255,4255,4255,2200
20250206,123000,281026470,4255,4255,4255,4255,76
20250206,122900,280703090,4255,4255,4255,4255,0
20250206,122800,280703090,4255,4255,4255,4255,0
20250206,122700,280703090,4255,4255,4255,4255,4
20250206,122600,280686070,4255,4255,4265,4255,23
20250206,122500,280588005,4255,4255,4255,4255,5
20250206,122400,280566730,4255,4255,4255,4255,35
20250206,122300,280417805,4255,4255,4255,4255,33
20250206,122200,280277390,4255,4255,4255,4255,0
20250206,122100,280277390,4255,4255,4255,4255,0
20250206,122000,280277390,4255,4255,4255,4255,138
20250206,121900,279690200,4275,4275,4275,4275,0
20250206,121800,279690200,4275,4275,4275,4275,0
20250206,121700,279690200,4275,4275,4275,4275,100
20250206,121600,279262700,4275,4275,4275,4275,234
20250206,121500,278262350,4260,4260,4260,4260,0
20250206,121400,278262350,4260,4260,4260,4260,320
20250206,121300,276899150,4275,4275,4275,4275,0
20250206,121200,276899150,4275,4275,4275,4275,0
20250206,121100,276899150,4275,4275,4275,4275,0
20250206,121000,276899150,4275,4275,4275,4275,0
20250206,120900,276899150,4275,4275,4275,4275,0
20250206,120800,276899150,4275,4275,4275,4275,0
20250206,120700,276899150,4275,4275,4275,4275,0
20250206,120600,276899150,4275,4275,4275,4275,1
20250206,120500,276894875,4275,4275,4275,4275,0
20250206,120400,276894875,4275,4250,4275,4250,258
20250206,120300,275798350,4270,4270,4270,4270,92
20250206,120200,275405510,4270,4270,4270,4270,1
20250206,120100,275401240,4260,4270,4270,4260,3762
20250206,120000,259373920,4260,4260,4260,4260,1217
20250206,115900,254189500,4260,4260,4260,4260,33
20250206,115800,254048920,4250,4255,4255,4250,328
20250206,115700,252653285,4260,4260,4260,4260,0
20250206,115600,252653285,4260,4260,4260,4260,30
20250206,115500,252525485,4270,4270,4270,4270,0
20250206,115400,252525485,4270,4270,4270,4270,0
20250206,115300,252525485,4270,4270,4270,4270,1166
20250206,115200,247546665,4270,4270,4270,4270,0
20250206,115100,247546665,4270,4270,4270,4270,0
20250206,115000,247546665,4270,4270,4270,4270,0
20250206,114900,247546665,4270,4270,4270,4270,0
20250206,114800,247546665,4270,4270,4270,4270,5
20250206,114700,247525315,4270,4270,4270,4270,5
20250206,114600,247503965,4270,4270,4270,4270,1001
20250206,114500,243229695,4270,4260,4270,4260,118
20250206,114400,242727005,4265,4265,4265,4265,198
20250206,114300,241882535,4270,4270,4270,4270,0
20250206,114200,241882535,4270,4270,4270,4270,0
20250206,114100,241882535,4270,4270,4270,4270,50
20250206,114000,241669035,4270,4270,4270,4255,3
20250206,113900,241656240,4260,4260,4260,4260,90
20250206,113800,241272840,4275,4275,4275,4275,0
20250206,113700,241272840,4275,4275,4275,4275,0
20250206,113600,241272840,4275,4275,4275,4275,0
20250206,113500,241272840,4275,4275,4275,4275,0
20250206,113400,241272840,4275,4275,4275,4275,0
20250206,113300,241272840,4275,4275,4275,4275,1
20250206,113200,241268565,4260,4260,4260,4260,2
20250206,113100,241260045,4255,4255,4255,4255,0
20250206,113000,241260045,4255,4255,4255,4255,0
20250206,112900,241260045,4255,4255,4255,4255,1
20250206,112800,241255790,4275,4275,4275,4275,0
20250206,112700,241255790,4275,4280,4280,4275,51
20250206,112600,241037760,4280,4280,4280,4280,0
20250206,112500,241037760,4280,4280,4280,4280,0
20250206,112400,241037760,4280,4280,4280,4280,0
20250206,112300,241037760,4280,4280,4280,4280,0
20250206,112200,241037760,4280,4270,4280,4250,2001
20250206,112100,232522235,4270,4280,4280,4270,501
20250206,112000,230382955,4270,4270,4270,4270,229
20250206,111900,229405125,4285,4285,4285,4285,0
20250206,111800,229405125,4285,4285,4285,4285,0
20250206,111700,229405125,4285,4285,4285,4285,0
20250206,111600,229405125,4285,4285,4285,4285,0
20250206,111500,229405125,4285,4265,4285,4265,112
20250206,111400,228927425,4285,4285,4285,4285,1
20250206,111300,228923140,4275,4275,4275,4275,141
20250206,111200,228320365,4265,4265,4265,4265,525
20250206,111100,226081240,4275,4275,4275,4275,0
20250206,111000,226081240,4275,4275,4275,4275,1
20250206,110900,226076965,4260,4270,4270,4260,596
20250206,110800,223535110,4275,4275,4275,4275,0
20250206,110700,223535110,4275,4290,4290,4275,646
20250206,110600,220773390,4290,4275,4290,4270,433
20250206,110500,218924195,4275,4275,4275,4275,235
20250206,110400,217919570,4290,4290,4290,4290,0
20250206,110300,217919570,4290,4290,4290,4290,0
20250206,110200,217919570,4290,4290,4290,4290,0
20250206,110100,217919570,4290,4290,4290,4290,5
20250206,110000,217898120,4290,4275,4290,4275,2
20250206,105900,217889555,4290,4290,4290,4290,0
20250206,105800,217889555,4290,4290,4290,4290,0
20250206,105700,217889555,4290,4290,4290,4290,1
20250206,105600,217885265,4290,4290,4290,4290,2
20250206,105500,217876685,4290,4275,4290,4275,2
20250206,105400,217868120,4290,4290,4290,4290,0
20250206,105300,217868120,4290,4290,4290,4275,496
20250206,105200,215747200,4280,4280,4280,4280,1
20250206,105100,215742920,4290,4290,4290,4290,0
20250206,105000,215742920,4290,4290,4290,4290,0
20250206,104900,215742920,4290,4290,4290,4290,0
20250206,104800,215742920,4290,4290,4290,4290,0
20250206,104700,215742920,4290,4290,4290,4290,0
20250206,104600,215742920,4290,4280,4290,4280,978
20250206,104500,211557060,4285,4285,4285,4285,1
20250206,104400,211552775,4290,4290,4290,4290,0
20250206,104300,211552775,4290,4290,4290,4290,0
20250206,104200,211552775,4290,4275,4290,4275,70
20250206,104100,211253510,4290,4290,4290,4290,0
20250206,104000,211253510,4290,4270,4290,4265,585
20250206,103900,208755590,4275,4275,4275,4275,0
20250206,103800,208755590,4275,4275,4275,4275,1031
20250206,103700,204348065,4275,4275,4275,4275,70
20250206,103600,204048815,4295,4295,4295,4295,0
20250206,103500,204048815,4295,4295,4295,4295,0
20250206,103400,204048815,4295,4295,4295,4295,0
20250206,103300,204048815,4295,4295,4295,4295,0
20250206,103200,204048815,4295,4295,4295,4295,0
20250206,103100,204048815,4295,4295,4295,4295,0
20250206,103000,204048815,4295,4295,4295,4295,1
20250206,102900,204044520,4290,4290,4290,4290,155
20250206,102800,203379570,4270,4270,4280,4270,348
20250206,102700,201893600,4290,4290,4290,4290,1
20250206,102600,201889310,4295,4295,4295,4295,0
20250206,102500,201889310,4295,4265,4295,4265,2
20250206,102400,201880750,4295,4265,4295,4265,6
20250206,102300,201855010,4295,4290,4295,4290,733
20250206,102200,198707185,4295,4295,4295,4295,0
20250206,102100,198707185,4295,4260,4295,4260,56
20250206,102000,198468435,4285,4285,4285,4285,127
20250206,101900,197924240,4285,4260,4285,4260,26
20250206,101800,197813405,4285,4265,4285,4260,2191
20250206,101700,188469720,4295,4295,4295,4295,0
20250206,101600,188469720,4295,4295,4295,4295,0
20250206,101500,188469720,4295,4295,4295,4295,0
20250206,101400,188469720,4295,4285,4295,4285,555
20250206,101300,186091530,4285,4260,4285,4260,101
20250206,101200,185659595,4285,4265,4285,4260,3809
20250206,101100,169414570,4285,4280,4285,4280,33
20250206,101000,169273320,4285,4285,4285,4285,0
20250206,100900,169273320,4285,4285,4285,4285,0
20250206,100800,169273320,4285,4285,4285,4285,0
20250206,100700,169273320,4285,4285,4285,4285,0
20250206,100600,169273320,4285,4285,4285,4285,0
20250206,100500,169273320,4285,4265,4285,4265,91
20250206,100400,168885140,4260,4255,4260,4250,499
20250206,100300,166763375,4265,4265,4265,4265,0
20250206,100200,166763375,4265,4260,4265,4260,2
20250206,100100,166754850,4265,4255,4265,4245,6467
20250206,100000,139268415,4265,4260,4265,4260,484
20250206,095900,137206565,4260,4260,4260,4260,676
20250206,095800,134326805,4265,4265,4265,4265,1
20250206,095700,134322540,4265,4275,4275,4265,701
20250206,095600,131332765,4270,4275,4275,4270,1000
20250206,095500,127062265,4290,4280,4290,4275,711
20250206,095400,124022165,4285,4285,4285,4285,284
20250206,095300,122805225,4290,4290,4290,4290,0
20250206,095200,122805225,4290,4290,4290,4270,53
20250206,095100,122577875,4290,4290,4290,4290,200
20250206,095000,121719875,4295,4295,4295,4295,11
20250206,094900,121672630,4290,4290,4290,4290,1346
20250206,094800,115898290,4290,4285,4290,4285,103
20250206,094700,115456925,4285,4270,4290,4260,1633
20250206,094600,108476890,4290,4290,4290,4290,0
20250206,094500,108476890,4290,4285,4290,4285,147
20250206,094400,107846410,4290,4290,4290,4260,107
20250206,094300,107390280,4290,4290,4290,4285,306
20250206,094200,106079060,4260,4290,4290,4260,2
20250206,094100,106070510,4260,4265,4265,4260,671
20250206,094000,103211550,4290,4290,4290,4290,2
20250206,093900,103202970,4265,4265,4265,4265,2001
20250206,093800,94668705,4290,4290,4290,4290,349
20250206,093700,93171495,4290,4290,4290,4290,1116
20250206,093600,88383855,4290,4290,4290,4290,0
20250206,093500,88383855,4290,4270,4290,4270,232
20250206,093400,87392725,4290,4290,4290,4285,121
20250206,093300,86874135,4290,4290,4290,4290,0
20250206,093200,86874135,4290,4290,4290,4290,0
20250206,093100,86874135,4290,4290,4290,4290,0
20250206,093000,86874135,4290,4290,4290,4290,0
20250206,092900,86874135,4290,4260,4290,4260,2
20250206,092800,86865585,4295,4260,4295,4260,51
20250206,092700,86648290,4300,4300,4300,4300,0
20250206,092600,86648290,4300,4290,4300,4290,395
20250206,092500,84951785,4290,4290,4290,4290,334
20250206,092400,83518925,4290,4250,4290,4250,5
20250206,092300,83497520,4280,4280,4290,4280,281
20250206,092200,82293930,4285,4280,4285,4280,311
20250206,092100,80961345,4285,4280,4285,4280,92
20250206,092000,80567130,4285,4285,4285,4245,1247
20250206,091900,75233035,4285,4270,4285,4270,206
20250206,091800,74353355,4270,4265,4270,4265,3
20250206,091700,74340555,4265,4230,4265,4230,419
20250206,091600,72560565,4230,4215,4230,4215,1117
20250206,091500,67845185,4215,4225,4225,4215,103
20250206,091400,67410025,4215,4205,4230,4205,407
20250206,091300,65694500,4210,4215,4230,4210,1475
20250206,091200,59478915,4230,4235,4235,4215,3345
20250206,091100,45346070,4255,4235,4255,4230,716
20250206,091000,42313715,4230,4250,4250,4230,2588
20250206,090900,31344955,4250,4255,4255,4250,222
20250206,090800,30400350,4270,4245,4270,4245,847
20250206,090700,26802560,4240,4245,4245,4240,123
20250206,090600,26280530,4240,4275,4275,4240,830
20250206,090500,22757445,4245,4275,4275,4245,289
20250206,090400,21529175,4245,4260,4260,4245,2960
20250206,090300,8938170,4260,4260,4260,4260,1
20250206,090200,8933910,4290,4290,4290,4290,1
20250206,090100,8929620,4290,4250,4290,4245,527
20250206,090000,6689480,4250,4310,4310,4250,1559