KissMeData/114810/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,201700,603240070,6490,6490,6490,6490,3862
20250206,201600,603240070,6490,6490,6490,6490,0
20250206,201500,603240070,6490,6490,6490,6490,0
20250206,201400,603240070,6490,6490,6490,6490,0
20250206,201300,603240070,6490,6490,6490,6490,0
20250206,201200,603240070,6490,6490,6490,6490,0
20250206,201100,603240070,6490,6490,6490,6490,0
20250206,201000,603240070,6490,6490,6490,6490,0
20250206,200900,603240070,6490,6490,6490,6490,0
20250206,200800,603240070,6490,6490,6490,6490,0
20250206,200700,603240070,6490,6490,6490,6490,0
20250206,200600,603240070,6490,6490,6490,6490,0
20250206,200500,603240070,6490,6490,6490,6490,0
20250206,200400,603240070,6490,6490,6490,6490,0
20250206,200300,603240070,6490,6490,6490,6490,0
20250206,200200,603240070,6490,6490,6490,6490,0
20250206,200100,603240070,6490,6490,6490,6490,0
20250206,200000,603240070,6490,6490,6490,6490,0
20250206,195900,603240070,6490,6490,6490,6490,0
20250206,195800,603240070,6490,6490,6490,6490,0
20250206,195700,603240070,6490,6490,6490,6490,0
20250206,195600,603240070,6490,6490,6490,6490,0
20250206,195500,603240070,6490,6490,6490,6490,0
20250206,195400,603240070,6490,6490,6490,6490,0
20250206,195300,603240070,6490,6490,6490,6490,0
20250206,195200,603240070,6490,6490,6490,6490,0
20250206,195100,603240070,6490,6490,6490,6490,0
20250206,195000,603240070,6490,6490,6490,6490,0
20250206,194900,603240070,6490,6490,6490,6490,0
20250206,194800,603240070,6490,6490,6490,6490,0
20250206,194700,603240070,6490,6490,6490,6490,3862
20250206,194600,603240070,6490,6490,6490,6490,0
20250206,194500,603240070,6490,6490,6490,6490,0
20250206,194400,603240070,6490,6490,6490,6490,0
20250206,194300,603240070,6490,6490,6490,6490,0
20250206,194200,603240070,6490,6490,6490,6490,0
20250206,194100,603240070,6490,6490,6490,6490,0
20250206,194000,603240070,6490,6490,6490,6490,0
20250206,193900,603240070,6490,6490,6490,6490,0
20250206,193800,603240070,6490,6490,6490,6490,0
20250206,193700,603240070,6490,6490,6490,6490,0
20250206,193600,603240070,6490,6490,6490,6490,0
20250206,193500,603240070,6490,6490,6490,6490,0
20250206,193400,603240070,6490,6490,6490,6490,0
20250206,193300,603240070,6490,6490,6490,6490,0
20250206,193200,603240070,6490,6490,6490,6490,0
20250206,193100,603240070,6490,6490,6490,6490,0
20250206,193000,603240070,6490,6490,6490,6490,0
20250206,192900,603240070,6490,6490,6490,6490,0
20250206,192800,603240070,6490,6490,6490,6490,0
20250206,192700,603240070,6490,6490,6490,6490,0
20250206,192600,603240070,6490,6490,6490,6490,0
20250206,192500,603240070,6490,6490,6490,6490,0
20250206,192400,603240070,6490,6490,6490,6490,0
20250206,192300,603240070,6490,6490,6490,6490,0
20250206,192200,603240070,6490,6490,6490,6490,0
20250206,192100,603240070,6490,6490,6490,6490,0
20250206,192000,603240070,6490,6490,6490,6490,0
20250206,191900,603240070,6490,6490,6490,6490,0
20250206,191800,603240070,6490,6490,6490,6490,0
20250206,191700,603240070,6490,6490,6490,6490,3862
20250206,191600,603240070,6490,6490,6490,6490,0
20250206,191500,603240070,6490,6490,6490,6490,0
20250206,191400,603240070,6490,6490,6490,6490,0
20250206,191300,603240070,6490,6490,6490,6490,0
20250206,191200,603240070,6490,6490,6490,6490,0
20250206,191100,603240070,6490,6490,6490,6490,0
20250206,191000,603240070,6490,6490,6490,6490,0
20250206,190900,603240070,6490,6490,6490,6490,0
20250206,190800,603240070,6490,6490,6490,6490,0
20250206,190700,603240070,6490,6490,6490,6490,0
20250206,190600,603240070,6490,6490,6490,6490,0
20250206,190500,603240070,6490,6490,6490,6490,0
20250206,190400,603240070,6490,6490,6490,6490,0
20250206,190300,603240070,6490,6490,6490,6490,0
20250206,190200,603240070,6490,6490,6490,6490,0
20250206,190100,603240070,6490,6490,6490,6490,0
20250206,190000,603240070,6490,6490,6490,6490,0
20250206,185900,603240070,6490,6490,6490,6490,0
20250206,185800,603240070,6490,6490,6490,6490,0
20250206,185700,603240070,6490,6490,6490,6490,0
20250206,185600,603240070,6490,6490,6490,6490,0
20250206,185500,603240070,6490,6490,6490,6490,0
20250206,185400,603240070,6490,6490,6490,6490,0
20250206,185300,603240070,6490,6490,6490,6490,0
20250206,185200,603240070,6490,6490,6490,6490,0
20250206,185100,603240070,6490,6490,6490,6490,0
20250206,185000,603240070,6490,6490,6490,6490,0
20250206,184900,603240070,6490,6490,6490,6490,0
20250206,184800,603240070,6490,6490,6490,6490,0
20250206,184700,603240070,6490,6490,6490,6490,3862
20250206,184600,603240070,6490,6490,6490,6490,0
20250206,184500,603240070,6490,6490,6490,6490,0
20250206,184400,603240070,6490,6490,6490,6490,0
20250206,184300,603240070,6490,6490,6490,6490,0
20250206,184200,603240070,6490,6490,6490,6490,0
20250206,184100,603240070,6490,6490,6490,6490,0
20250206,184000,603240070,6490,6490,6490,6490,0
20250206,183900,603240070,6490,6490,6490,6490,0
20250206,183800,603240070,6490,6490,6490,6490,0
20250206,183700,603240070,6490,6490,6490,6490,0
20250206,183600,603240070,6490,6490,6490,6490,0
20250206,183500,603240070,6490,6490,6490,6490,0
20250206,183400,603240070,6490,6490,6490,6490,0
20250206,183300,603240070,6490,6490,6490,6490,0
20250206,183200,603240070,6490,6490,6490,6490,0
20250206,183100,603240070,6490,6490,6490,6490,0
20250206,183000,603240070,6490,6490,6490,6490,0
20250206,182900,603240070,6490,6490,6490,6490,0
20250206,182800,603240070,6490,6490,6490,6490,0
20250206,182700,603240070,6490,6490,6490,6490,0
20250206,182600,603240070,6490,6490,6490,6490,0
20250206,182500,603240070,6490,6490,6490,6490,0
20250206,182400,603240070,6490,6490,6490,6490,0
20250206,182300,603240070,6490,6490,6490,6490,0
20250206,182200,603240070,6490,6490,6490,6490,0
20250206,182100,603240070,6490,6490,6490,6490,0
20250206,182000,603240070,6490,6490,6490,6490,0
20250206,181900,603240070,6490,6490,6490,6490,0
20250206,181800,603240070,6490,6490,6490,6490,0
20250206,181700,603240070,6490,6490,6490,6490,3862
20250206,181600,603240070,6490,6490,6490,6490,0
20250206,181500,603240070,6490,6490,6490,6490,0
20250206,181400,603240070,6490,6490,6490,6490,0
20250206,181300,603240070,6490,6490,6490,6490,0
20250206,181200,603240070,6490,6490,6490,6490,0
20250206,181100,603240070,6490,6490,6490,6490,0
20250206,181000,603240070,6490,6490,6490,6490,0
20250206,180900,603240070,6490,6490,6490,6490,0
20250206,180800,603240070,6490,6490,6490,6490,0
20250206,180700,603240070,6490,6490,6490,6490,0
20250206,180600,603240070,6490,6490,6490,6490,0
20250206,180500,603240070,6490,6490,6490,6490,0
20250206,180400,603240070,6490,6490,6490,6490,0
20250206,180300,603240070,6490,6490,6490,6490,0
20250206,180200,603240070,6490,6490,6490,6490,0
20250206,180100,603240070,6490,6490,6490,6490,0
20250206,180000,603240070,6490,6490,6490,6490,0
20250206,175900,603240070,6490,6490,6490,6490,0
20250206,175800,603240070,6490,6490,6490,6490,0
20250206,175700,603240070,6490,6490,6490,6490,0
20250206,175600,603240070,6490,6490,6490,6490,0
20250206,175500,603240070,6490,6490,6490,6490,0
20250206,175400,603240070,6490,6490,6490,6490,0
20250206,175300,603240070,6490,6490,6490,6490,0
20250206,175200,603240070,6490,6490,6490,6490,0
20250206,175100,603240070,6490,6490,6490,6490,0
20250206,175000,603240070,6490,6490,6490,6490,0
20250206,174900,603240070,6490,6490,6490,6490,0
20250206,174800,603240070,6490,6490,6490,6490,0
20250206,174700,603240070,6490,6490,6490,6490,3862
20250206,174600,603240070,6490,6490,6490,6490,0
20250206,174500,603240070,6490,6490,6490,6490,0
20250206,174400,603240070,6490,6490,6490,6490,0
20250206,174300,603240070,6490,6490,6490,6490,0
20250206,174200,603240070,6490,6490,6490,6490,0
20250206,174100,603240070,6490,6490,6490,6490,0
20250206,174000,603240070,6490,6490,6490,6490,0
20250206,173900,603240070,6490,6490,6490,6490,0
20250206,173800,603240070,6490,6490,6490,6490,0
20250206,173700,603240070,6490,6490,6490,6490,0
20250206,173600,603240070,6490,6490,6490,6490,0
20250206,173500,603240070,6490,6490,6490,6490,0
20250206,173400,603240070,6490,6490,6490,6490,0
20250206,173300,603240070,6490,6490,6490,6490,0
20250206,173200,603240070,6490,6490,6490,6490,0
20250206,173100,603240070,6490,6490,6490,6490,0
20250206,173000,603240070,6490,6490,6490,6490,0
20250206,172900,603240070,6490,6490,6490,6490,0
20250206,172800,603240070,6490,6490,6490,6490,0
20250206,172700,603240070,6490,6490,6490,6490,0
20250206,172600,603240070,6490,6490,6490,6490,0
20250206,172500,603240070,6490,6490,6490,6490,0
20250206,172400,603240070,6490,6490,6490,6490,0
20250206,172300,603240070,6490,6490,6490,6490,0
20250206,172200,603240070,6490,6490,6490,6490,0
20250206,172100,603240070,6490,6490,6490,6490,0
20250206,172000,603240070,6490,6490,6490,6490,0
20250206,171900,603240070,6490,6490,6490,6490,0
20250206,171800,603240070,6490,6490,6490,6490,0
20250206,171700,603240070,6490,6490,6490,6490,3862
20250206,171600,603240070,6490,6490,6490,6490,0
20250206,171500,603240070,6490,6490,6490,6490,0
20250206,171400,603240070,6490,6490,6490,6490,0
20250206,171300,603240070,6490,6490,6490,6490,0
20250206,171200,603240070,6490,6490,6490,6490,0
20250206,171100,603240070,6490,6490,6490,6490,0
20250206,171000,603240070,6490,6490,6490,6490,0
20250206,170900,603240070,6490,6490,6490,6490,0
20250206,170800,603240070,6490,6490,6490,6490,0
20250206,170700,603240070,6490,6490,6490,6490,0
20250206,170600,603240070,6490,6490,6490,6490,0
20250206,170500,603240070,6490,6490,6490,6490,0
20250206,170400,603240070,6490,6490,6490,6490,0
20250206,170300,603240070,6490,6490,6490,6490,0
20250206,170200,603240070,6490,6490,6490,6490,0
20250206,170100,603240070,6490,6490,6490,6490,0
20250206,170000,603240070,6490,6490,6490,6490,0
20250206,165900,603240070,6490,6490,6490,6490,0
20250206,165800,603240070,6490,6490,6490,6490,0
20250206,165700,603240070,6490,6490,6490,6490,0
20250206,165600,603240070,6490,6490,6490,6490,0
20250206,165500,603240070,6490,6490,6490,6490,0
20250206,165400,603240070,6490,6490,6490,6490,0
20250206,165300,603240070,6490,6490,6490,6490,0
20250206,165200,603240070,6490,6490,6490,6490,0
20250206,165100,603240070,6490,6490,6490,6490,0
20250206,165000,603240070,6490,6490,6490,6490,0
20250206,164900,603240070,6490,6490,6490,6490,0
20250206,164800,603240070,6490,6490,6490,6490,0
20250206,164700,603240070,6490,6490,6490,6490,3862
20250206,164600,603240070,6490,6490,6490,6490,0
20250206,164500,603240070,6490,6490,6490,6490,0
20250206,164400,603240070,6490,6490,6490,6490,0
20250206,164300,603240070,6490,6490,6490,6490,0
20250206,164200,603240070,6490,6490,6490,6490,0
20250206,164100,603240070,6490,6490,6490,6490,0
20250206,164000,603240070,6490,6490,6490,6490,0
20250206,163900,603240070,6490,6490,6490,6490,0
20250206,163800,603240070,6490,6490,6490,6490,0
20250206,163700,603240070,6490,6490,6490,6490,0
20250206,163600,603240070,6490,6490,6490,6490,0
20250206,163500,603240070,6490,6490,6490,6490,0
20250206,163400,603240070,6490,6490,6490,6490,0
20250206,163300,603240070,6490,6490,6490,6490,0
20250206,163200,603240070,6490,6490,6490,6490,0
20250206,163100,603240070,6490,6490,6490,6490,0
20250206,163000,603240070,6490,6490,6490,6490,0
20250206,162900,603240070,6490,6490,6490,6490,0
20250206,162800,603240070,6490,6490,6490,6490,0
20250206,162700,603240070,6490,6490,6490,6490,0
20250206,162600,603240070,6490,6490,6490,6490,0
20250206,162500,603240070,6490,6490,6490,6490,0
20250206,162400,603240070,6490,6490,6490,6490,0
20250206,162300,603240070,6490,6490,6490,6490,0
20250206,162200,603240070,6490,6490,6490,6490,0
20250206,162100,603240070,6490,6490,6490,6490,0
20250206,162000,603240070,6490,6490,6490,6490,0
20250206,161900,603240070,6490,6490,6490,6490,0
20250206,161800,603240070,6490,6490,6490,6490,0
20250206,161700,603240070,6490,6490,6490,6490,3862
20250206,161600,603240070,6490,6490,6490,6490,0
20250206,161500,603240070,6490,6490,6490,6490,0
20250206,161400,603240070,6490,6490,6490,6490,0
20250206,161300,603240070,6490,6490,6490,6490,0
20250206,161200,603240070,6490,6490,6490,6490,0
20250206,161100,603240070,6490,6490,6490,6490,0
20250206,161000,603240070,6490,6490,6490,6490,0
20250206,160900,603240070,6490,6490,6490,6490,0
20250206,160800,603240070,6490,6490,6490,6490,0
20250206,160700,603240070,6490,6490,6490,6490,0
20250206,160600,603240070,6490,6490,6490,6490,0
20250206,160500,603240070,6490,6490,6490,6490,0
20250206,160400,603240070,6490,6490,6490,6490,0
20250206,160300,603240070,6490,6490,6490,6490,0
20250206,160200,603240070,6490,6490,6490,6490,0
20250206,160100,603240070,6490,6490,6490,6490,0
20250206,160000,603240070,6490,6490,6490,6490,0
20250206,155900,603240070,6490,6490,6490,6490,0
20250206,155800,603240070,6490,6490,6490,6490,0
20250206,155700,603240070,6490,6490,6490,6490,0
20250206,155600,603240070,6490,6490,6490,6490,0
20250206,155500,603240070,6490,6490,6490,6490,0
20250206,155400,603240070,6490,6490,6490,6490,0
20250206,155300,603240070,6490,6490,6490,6490,0
20250206,155200,603240070,6490,6490,6490,6490,0
20250206,155100,603240070,6490,6490,6490,6490,0
20250206,155000,603240070,6490,6490,6490,6490,0
20250206,154900,603240070,6490,6490,6490,6490,0
20250206,154800,603240070,6490,6490,6490,6490,0
20250206,154700,603240070,6490,6490,6490,6490,3862
20250206,154600,603240070,6490,6490,6490,6490,0
20250206,154500,603240070,6490,6490,6490,6490,0
20250206,154400,603240070,6490,6490,6490,6490,0
20250206,154300,603240070,6490,6490,6490,6490,0
20250206,154200,603240070,6490,6490,6490,6490,0
20250206,154100,603240070,6490,6490,6490,6490,0
20250206,154000,603240070,6490,6490,6490,6490,0
20250206,153900,603240070,6490,6490,6490,6490,0
20250206,153800,603240070,6490,6490,6490,6490,0
20250206,153700,603240070,6490,6490,6490,6490,0
20250206,153600,603240070,6490,6490,6490,6490,0
20250206,153500,603240070,6490,6490,6490,6490,0
20250206,153400,603240070,6490,6490,6490,6490,0
20250206,153300,603240070,6490,6490,6490,6490,0
20250206,153200,603240070,6490,6490,6490,6490,0
20250206,153100,603240070,6490,6490,6490,6490,0
20250206,153000,603240070,6490,6490,6490,6490,3862
20250206,152900,578175690,6480,6480,6480,6480,0
20250206,152800,578175690,6480,6480,6480,6480,0
20250206,152700,578175690,6480,6480,6480,6480,0
20250206,152600,578175690,6480,6480,6480,6480,0
20250206,152500,578175690,6480,6480,6480,6480,0
20250206,152400,578175690,6480,6480,6480,6480,0
20250206,152300,578175690,6480,6480,6480,6480,0
20250206,152200,578175690,6480,6480,6480,6480,0
20250206,152100,578175690,6480,6480,6480,6480,0
20250206,152000,578175690,6480,6480,6480,6480,0
20250206,151900,578175690,6480,6460,6480,6460,138
20250206,151800,577281970,6460,6460,6490,6460,68
20250206,151700,576841600,6450,6450,6470,6450,188
20250206,151600,575628960,6450,6470,6470,6450,890
20250206,151500,569887810,6450,6450,6450,6450,10
20250206,151400,569823310,6450,6450,6450,6450,0
20250206,151300,569823310,6450,6480,6480,6450,905
20250206,151200,563961020,6450,6450,6460,6450,695
20250206,151100,559471730,6470,6470,6470,6470,0
20250206,151000,559471730,6470,6470,6470,6470,0
20250206,150900,559471730,6470,6450,6470,6450,215
20250206,150800,558080780,6450,6450,6450,6450,23
20250206,150700,557932430,6440,6440,6440,6440,0
20250206,150600,557932430,6440,6440,6440,6440,6
20250206,150500,557893790,6470,6440,6470,6440,9
20250206,150400,557835800,6440,6440,6440,6440,26
20250206,150300,557668360,6440,6440,6440,6440,0
20250206,150200,557668360,6440,6440,6440,6440,8
20250206,150100,557616840,6440,6440,6440,6440,0
20250206,150000,557616840,6440,6440,6450,6440,142
20250206,145900,556702340,6480,6480,6480,6480,1
20250206,145800,556695860,6440,6450,6450,6440,38
20250206,145700,556450780,6450,6450,6450,6450,121
20250206,145600,555670330,6480,6480,6480,6480,0
20250206,145500,555670330,6480,6450,6480,6440,1070
20250206,145400,548773950,6450,6450,6450,6450,1
20250206,145300,548767500,6450,6450,6450,6450,0
20250206,145200,548767500,6450,6490,6490,6450,105
20250206,145100,548086250,6490,6470,6490,6450,1053
20250206,145000,541294080,6470,6470,6470,6470,330
20250206,144900,539158980,6470,6470,6470,6470,526
20250206,144800,535755760,6470,6500,6500,6470,236
20250206,144700,534222120,6460,6460,6490,6450,353
20250206,144600,531933280,6460,6460,6460,6460,6
20250206,144500,531894520,6450,6460,6460,6450,125
20250206,144400,531087080,6450,6470,6480,6450,2481
20250206,144300,515015360,6440,6440,6440,6440,18
20250206,144200,514899440,6430,6430,6430,6430,11
20250206,144100,514828710,6430,6440,6440,6430,1195
20250206,144000,507133180,6440,6440,6440,6440,0
20250206,143900,507133180,6440,6440,6440,6440,0
20250206,143800,507133180,6440,6440,6440,6440,15
20250206,143700,507036580,6480,6480,6480,6480,0
20250206,143600,507036580,6480,6480,6480,6480,1
20250206,143500,507030100,6440,6440,6440,6440,0
20250206,143400,507030100,6440,6440,6440,6440,0
20250206,143300,507030100,6440,6440,6440,6440,0
20250206,143200,507030100,6440,6430,6460,6430,332
20250206,143100,504886000,6430,6430,6430,6430,1366
20250206,143000,496102620,6420,6420,6420,6420,10
20250206,142900,496038420,6450,6430,6450,6420,2875
20250206,142800,477549050,6430,6450,6450,6430,87
20250206,142700,476987960,6450,6430,6450,6430,542
20250206,142600,473502700,6430,6430,6430,6430,4
20250206,142500,473476980,6430,6430,6430,6430,14
20250206,142400,473386960,6450,6450,6450,6450,2
20250206,142300,473374060,6450,6450,6450,6450,1
20250206,142200,473367610,6430,6440,6440,6430,247
20250206,142100,471777000,6440,6440,6440,6440,51
20250206,142000,471448560,6440,6440,6440,6440,0
20250206,141900,471448560,6440,6440,6440,6440,0
20250206,141800,471448560,6440,6440,6440,6440,0
20250206,141700,471448560,6440,6440,6440,6440,121
20250206,141600,470669320,6440,6440,6440,6440,13
20250206,141500,470585600,6440,6450,6450,6440,9
20250206,141400,470527560,6440,6440,6450,6440,267
20250206,141300,468807740,6430,6430,6430,6430,0
20250206,141200,468807740,6430,6430,6430,6430,0
20250206,141100,468807740,6430,6430,6430,6430,14
20250206,141000,468717720,6430,6430,6430,6430,0
20250206,140900,468717720,6430,6440,6440,6430,16
20250206,140800,468614690,6430,6430,6430,6430,0
20250206,140700,468614690,6430,6430,6430,6430,0
20250206,140600,468614690,6430,6420,6440,6420,487
20250206,140500,465480860,6420,6430,6430,6420,94
20250206,140400,464876490,6430,6430,6430,6430,13
20250206,140300,464792900,6430,6440,6440,6430,800
20250206,140200,459644600,6440,6460,6460,6440,3
20250206,140100,459625240,6440,6440,6440,6440,13
20250206,140000,459541520,6440,6450,6450,6440,123
20250206,135900,458749390,6430,6440,6440,6430,828
20250206,135800,453417490,6430,6440,6450,6430,1960
20250206,135700,440795320,6440,6440,6440,6440,0
20250206,135600,440795320,6440,6440,6440,6440,471
20250206,135500,437762080,6420,6420,6420,6420,99
20250206,135400,437126500,6440,6440,6440,6440,1
20250206,135300,437120060,6430,6420,6430,6420,1331
20250206,135200,428572250,6420,6420,6420,6420,14
20250206,135100,428482370,6420,6430,6430,6420,204
20250206,135000,427170750,6430,6440,6440,6430,41
20250206,134900,426906730,6430,6430,6430,6430,13
20250206,134800,426823140,6420,6420,6420,6420,0
20250206,134700,426823140,6420,6420,6420,6420,14
20250206,134600,426733260,6420,6420,6420,6420,0
20250206,134500,426733260,6420,6420,6420,6420,0
20250206,134400,426733260,6420,6420,6420,6420,0
20250206,134300,426733260,6420,6420,6420,6420,0
20250206,134200,426733260,6420,6420,6420,6420,0
20250206,134100,426733260,6420,6420,6420,6420,14
20250206,134000,426643380,6420,6420,6420,6420,0
20250206,133900,426643380,6420,6420,6420,6420,0
20250206,133800,426643380,6420,6420,6420,6420,39
20250206,133700,426393000,6420,6420,6420,6420,13
20250206,133600,426309540,6420,6420,6420,6420,0
20250206,133500,426309540,6420,6420,6420,6420,158
20250206,133400,425295180,6420,6420,6420,6420,14
20250206,133300,425205300,6420,6420,6420,6420,0
20250206,133200,425205300,6420,6430,6430,6420,247
20250206,133100,423617100,6430,6430,6430,6430,0
20250206,133000,423617100,6430,6430,6430,6430,14
20250206,132900,423527080,6430,6440,6440,6430,361
20250206,132800,421202420,6440,6440,6440,6440,0
20250206,132700,421202420,6440,6440,6440,6440,0
20250206,132600,421202420,6440,6450,6450,6440,117
20250206,132500,420447920,6440,6440,6440,6440,0
20250206,132400,420447920,6440,6440,6440,6440,0
20250206,132300,420447920,6440,6440,6440,6440,0
20250206,132200,420447920,6440,6440,6440,6440,14
20250206,132100,420357760,6440,6440,6440,6440,0
20250206,132000,420357760,6440,6440,6440,6440,0
20250206,131900,420357760,6440,6440,6440,6440,17
20250206,131800,420248280,6440,6440,6440,6440,13
20250206,131700,420164560,6440,6440,6440,6440,15
20250206,131600,420067960,6450,6450,6450,6450,278
20250206,131500,418274860,6460,6460,6460,6460,0
20250206,131400,418274860,6460,6460,6460,6450,15
20250206,131300,418177970,6450,6450,6450,6450,96
20250206,131200,417558770,6440,6440,6460,6440,103
20250206,131100,416895350,6430,6430,6430,6430,0
20250206,131000,416895350,6430,6450,6470,6430,1109
20250206,130900,409742850,6450,6450,6450,6450,14
20250206,130800,409652550,6450,6470,6480,6440,872
20250206,130700,404025180,6440,6460,6480,6440,1049
20250206,130600,397228850,6450,6450,6450,6450,0
20250206,130500,397228850,6450,6450,6450,6450,13
20250206,130400,397145000,6450,6450,6450,6450,0
20250206,130300,397145000,6450,6460,6460,6450,136
20250206,130200,396266510,6460,6470,6470,6460,9
20250206,130100,396208360,6470,6460,6490,6450,235
20250206,130000,394687270,6440,6450,6450,6440,797
20250206,125900,389546820,6440,6440,6440,6440,151
20250206,125800,388574380,6450,6450,6450,6450,8
20250206,125700,388522780,6430,6430,6430,6430,0
20250206,125600,388522780,6430,6430,6430,6430,0
20250206,125500,388522780,6430,6430,6430,6430,14
20250206,125400,388432760,6450,6450,6450,6430,55
20250206,125300,388078070,6430,6430,6440,6430,2173
20250206,125200,374084140,6420,6430,6430,6420,775
20250206,125100,369100910,6400,6400,6400,6400,14
20250206,125000,369011310,6400,6410,6430,6400,317
20250206,124900,366978460,6400,6400,6400,6400,0
20250206,124800,366978460,6400,6400,6400,6400,0
20250206,124700,366978460,6400,6400,6400,6400,0
20250206,124600,366978460,6400,6400,6400,6400,13
20250206,124500,366895260,6410,6410,6410,6410,0
20250206,124400,366895260,6410,6410,6410,6410,1
20250206,124300,366888850,6410,6410,6410,6410,1
20250206,124200,366882440,6410,6410,6410,6410,1
20250206,124100,366876030,6400,6390,6400,6390,15
20250206,124000,366780160,6410,6410,6410,6410,0
20250206,123900,366780160,6410,6410,6410,6410,1
20250206,123800,366773750,6380,6380,6380,6380,0
20250206,123700,366773750,6380,6380,6380,6380,0
20250206,123600,366773750,6380,6400,6400,6380,1388
20250206,123500,357912240,6400,6400,6400,6400,0
20250206,123400,357912240,6400,6400,6400,6400,0
20250206,123300,357912240,6400,6400,6400,6400,0
20250206,123200,357912240,6400,6410,6410,6400,101
20250206,123100,357264840,6400,6400,6400,6400,31
20250206,123000,357066440,6400,6400,6400,6400,0
20250206,122900,357066440,6400,6400,6400,6400,459
20250206,122800,354128840,6400,6400,6400,6400,1000
20250206,122700,347728840,6390,6390,6390,6390,0
20250206,122600,347728840,6390,6390,6390,6390,13
20250206,122500,347645770,6390,6390,6390,6390,0
20250206,122400,347645770,6390,6390,6390,6390,17
20250206,122300,347537140,6370,6390,6390,6370,580
20250206,122200,343831160,6390,6370,6390,6370,219
20250206,122100,342436030,6370,6400,6400,6370,5505
20250206,122000,307297220,6380,6380,6380,6380,0
20250206,121900,307297220,6380,6380,6380,6380,0
20250206,121800,307297220,6380,6380,6380,6380,0
20250206,121700,307297220,6380,6380,6380,6380,38
20250206,121600,307054780,6380,6390,6390,6380,50
20250206,121500,306735300,6390,6390,6390,6390,0
20250206,121400,306735300,6390,6390,6390,6390,0
20250206,121300,306735300,6390,6390,6390,6390,0
20250206,121200,306735300,6390,6390,6390,6390,0
20250206,121100,306735300,6390,6390,6390,6390,34
20250206,121000,306518040,6390,6390,6390,6390,16
20250206,120900,306415800,6390,6390,6390,6380,654
20250206,120800,302237190,6390,6390,6390,6390,0
20250206,120700,302237190,6390,6390,6390,6390,0
20250206,120600,302237190,6390,6390,6390,6390,0
20250206,120500,302237190,6390,6400,6400,6390,4
20250206,120400,302211600,6400,6400,6400,6400,0
20250206,120300,302211600,6400,6400,6400,6400,0
20250206,120200,302211600,6400,6400,6400,6400,0
20250206,120100,302211600,6400,6400,6400,6400,0
20250206,120000,302211600,6400,6400,6400,6400,1
20250206,115900,302205200,6380,6380,6380,6380,0
20250206,115800,302205200,6380,6380,6380,6380,0
20250206,115700,302205200,6380,6390,6390,6380,563
20250206,115600,298608040,6400,6400,6400,6400,0
20250206,115500,298608040,6400,6400,6400,6400,0
20250206,115400,298608040,6400,6400,6400,6400,1
20250206,115300,298601640,6390,6390,6390,6390,0
20250206,115200,298601640,6390,6400,6400,6390,54
20250206,115100,298256060,6390,6400,6410,6390,244
20250206,115000,296695850,6400,6400,6400,6400,5
20250206,114900,296663850,6390,6400,6400,6390,11
20250206,114800,296593460,6410,6410,6410,6410,0
20250206,114700,296593460,6410,6410,6410,6410,0
20250206,114600,296593460,6410,6410,6410,6410,0
20250206,114500,296593460,6410,6410,6410,6390,4
20250206,114400,296567840,6420,6400,6420,6400,22
20250206,114300,296426960,6390,6390,6390,6390,0
20250206,114200,296426960,6390,6390,6390,6390,168
20250206,114100,295353440,6420,6420,6420,6420,0
20250206,114000,295353440,6420,6420,6420,6420,0
20250206,113900,295353440,6420,6420,6420,6420,15
20250206,113800,295257140,6420,6420,6420,6390,466
20250206,113700,292265480,6380,6380,6380,6380,22
20250206,113600,292125120,6420,6420,6420,6420,1
20250206,113500,292118700,6410,6410,6410,6410,1
20250206,113400,292112290,6410,6410,6410,6410,2
20250206,113300,292099470,6380,6380,6380,6380,150
20250206,113200,291142470,6380,6380,6380,6380,0
20250206,113100,291142470,6380,6390,6410,6380,277
20250206,113000,289373350,6390,6400,6400,6390,165
20250206,112900,288317430,6400,6410,6410,6400,426
20250206,112800,285586940,6410,6410,6410,6410,0
20250206,112700,285586940,6410,6370,6410,6370,136
20250206,112600,284720580,6370,6400,6420,6370,3001
20250206,112500,265567040,6400,6400,6400,6400,1
20250206,112400,265560640,6420,6420,6420,6420,5
20250206,112300,265528540,6420,6420,6420,6420,2
20250206,112200,265515700,6420,6420,6420,6420,0
20250206,112100,265515700,6420,6420,6420,6420,0
20250206,112000,265515700,6420,6420,6420,6420,1
20250206,111900,265509280,6380,6380,6380,6380,0
20250206,111800,265509280,6380,6400,6400,6380,242
20250206,111700,263960720,6370,6370,6370,6370,0
20250206,111600,263960720,6370,6380,6380,6370,25
20250206,111500,263801230,6380,6390,6390,6370,1093
20250206,111400,256828060,6380,6380,6380,6380,0
20250206,111300,256828060,6380,6390,6390,6380,2
20250206,111200,256815290,6400,6400,6400,6400,73
20250206,111100,256348090,6400,6400,6400,6400,1
20250206,111000,256341690,6400,6410,6410,6400,496
20250206,110900,253162440,6420,6420,6420,6420,0
20250206,110800,253162440,6420,6420,6420,6420,0
20250206,110700,253162440,6420,6420,6420,6420,0
20250206,110600,253162440,6420,6420,6420,6420,10
20250206,110500,253098240,6430,6430,6430,6430,1
20250206,110400,253091810,6400,6400,6400,6400,9925
20250206,110300,189571810,6400,6400,6400,6400,1001
20250206,110200,183165410,6390,6390,6390,6390,2
20250206,110100,183152630,6400,6400,6400,6400,99
20250206,110000,182519030,6400,6400,6400,6400,0
20250206,105900,182519030,6400,6400,6400,6400,4
20250206,105800,182493430,6400,6400,6400,6400,1
20250206,105700,182487030,6400,6400,6400,6400,3
20250206,105600,182467830,6390,6390,6390,6390,0
20250206,105500,182467830,6390,6390,6390,6390,2
20250206,105400,182455050,6380,6380,6380,6380,0
20250206,105300,182455050,6380,6380,6380,6380,0
20250206,105200,182455050,6380,6380,6380,6380,107
20250206,105100,181772390,6400,6400,6400,6380,973
20250206,105000,175564450,6400,6400,6400,6400,0
20250206,104900,175564450,6400,6400,6400,6400,2
20250206,104800,175551650,6410,6410,6410,6410,0
20250206,104700,175551650,6410,6410,6410,6410,0
20250206,104600,175551650,6410,6410,6410,6410,5
20250206,104500,175519600,6410,6410,6410,6410,0
20250206,104400,175519600,6410,6390,6410,6390,377
20250206,104300,173105730,6390,6400,6400,6390,386
20250206,104200,170639090,6410,6410,6410,6410,0
20250206,104100,170639090,6410,6410,6410,6410,0
20250206,104000,170639090,6410,6410,6410,6410,0
20250206,103900,170639090,6410,6410,6410,6410,0
20250206,103800,170639090,6410,6410,6410,6410,5
20250206,103700,170607040,6390,6390,6390,6390,355
20250206,103600,168338590,6390,6390,6390,6390,0
20250206,103500,168338590,6390,6390,6390,6390,0
20250206,103400,168338590,6390,6410,6410,6380,460
20250206,103300,165401590,6390,6400,6400,6390,862
20250206,103200,159887990,6410,6420,6420,6410,181
20250206,103100,158727770,6420,6420,6420,6420,0
20250206,103000,158727770,6420,6420,6420,6420,0
20250206,102900,158727770,6420,6420,6420,6420,0
20250206,102800,158727770,6420,6420,6420,6420,0
20250206,102700,158727770,6420,6420,6420,6420,2
20250206,102600,158714930,6400,6400,6400,6400,0
20250206,102500,158714930,6400,6420,6420,6400,51
20250206,102400,158388400,6420,6420,6420,6420,4
20250206,102300,158362720,6440,6440,6440,6440,25
20250206,102200,158201720,6440,6420,6440,6420,22
20250206,102100,158060440,6410,6410,6410,6410,0
20250206,102000,158060440,6410,6400,6410,6400,570
20250206,101900,154411440,6400,6410,6410,6400,561
20250206,101800,150820840,6420,6420,6420,6420,2
20250206,101700,150808000,6430,6430,6430,6430,0
20250206,101600,150808000,6430,6430,6430,6430,0
20250206,101500,150808000,6430,6430,6430,6430,0
20250206,101400,150808000,6430,6430,6430,6430,14
20250206,101300,150717980,6430,6430,6430,6430,0
20250206,101200,150717980,6430,6430,6430,6430,0
20250206,101100,150717980,6430,6430,6430,6430,868
20250206,101000,145136740,6430,6430,6430,6430,1
20250206,100900,145130310,6390,6390,6390,6390,0
20250206,100800,145130310,6390,6400,6400,6380,4261
20250206,100700,117917190,6400,6400,6400,6400,0
20250206,100600,117917190,6400,6400,6400,6400,0
20250206,100500,117917190,6400,6400,6400,6400,0
20250206,100400,117917190,6400,6400,6400,6400,500
20250206,100300,114717190,6400,6400,6400,6400,10
20250206,100200,114653190,6400,6400,6400,6400,0
20250206,100100,114653190,6400,6420,6420,6400,538
20250206,100000,111209950,6430,6430,6430,6430,0
20250206,095900,111209950,6430,6430,6430,6430,1
20250206,095800,111203520,6380,6380,6380,6380,0
20250206,095700,111203520,6380,6420,6420,6380,5065
20250206,095600,78830310,6430,6430,6430,6430,0
20250206,095500,78830310,6430,6430,6430,6430,0
20250206,095400,78830310,6430,6430,6430,6430,2
20250206,095300,78817450,6430,6430,6430,6430,0
20250206,095200,78817450,6430,6430,6430,6430,14
20250206,095100,78727430,6440,6440,6440,6440,0
20250206,095000,78727430,6440,6440,6440,6440,118
20250206,094900,77967510,6440,6440,6440,6430,72
20250206,094800,77503870,6410,6410,6410,6410,3
20250206,094700,77484640,6430,6430,6430,6430,2
20250206,094600,77471780,6430,6430,6430,6410,200
20250206,094500,76189700,6440,6440,6440,6440,0
20250206,094400,76189700,6440,6440,6440,6440,1
20250206,094300,76183260,6440,6430,6440,6430,112
20250206,094200,75462000,6430,6430,6430,6430,10
20250206,094100,75397700,6410,6410,6410,6410,0
20250206,094000,75397700,6410,6410,6410,6410,0
20250206,093900,75397700,6410,6430,6430,6410,330
20250206,093800,73281190,6440,6440,6440,6440,2
20250206,093700,73268310,6400,6440,6450,6400,1066
20250206,093600,66422050,6400,6400,6400,6400,0
20250206,093500,66422050,6400,6400,6400,6400,0
20250206,093400,66422050,6400,6400,6400,6400,0
20250206,093300,66422050,6400,6400,6400,6400,0
20250206,093200,66422050,6400,6440,6440,6400,462
20250206,093100,63460930,6420,6420,6420,6420,0
20250206,093000,63460930,6420,6450,6450,6420,31
20250206,092900,63261700,6430,6430,6430,6430,230
20250206,092800,61782800,6430,6440,6440,6430,460
20250206,092700,58824360,6440,6440,6440,6440,2
20250206,092600,58811480,6450,6420,6450,6410,2333
20250206,092500,43856280,6430,6430,6430,6430,400
20250206,092400,41284280,6430,6430,6430,6430,0
20250206,092300,41284280,6430,6430,6430,6430,8
20250206,092200,41232840,6430,6430,6430,6430,314
20250206,092100,39213820,6430,6430,6430,6420,147
20250206,092000,38269500,6430,6430,6430,6430,37
20250206,091900,38031590,6430,6450,6450,6430,1496
20250206,091800,28389490,6460,6470,6470,6460,217
20250206,091700,26986460,6500,6500,6500,6500,0
20250206,091600,26986460,6500,6500,6500,6500,0
20250206,091500,26986460,6500,6490,6500,6490,5
20250206,091400,26953990,6500,6500,6500,6500,0
20250206,091300,26953990,6500,6470,6500,6460,501
20250206,091200,23716490,6500,6500,6500,6500,6
20250206,091100,23677490,6450,6450,6450,6450,0
20250206,091000,23677490,6450,6450,6450,6450,0
20250206,090900,23677490,6450,6470,6470,6450,528
20250206,090800,20271330,6480,6480,6480,6480,0
20250206,090700,20271330,6480,6480,6480,6480,2012
20250206,090600,7233570,6450,6480,6480,6450,22
20250206,090500,7091610,6440,6440,6440,6440,400
20250206,090400,4515610,6450,6460,6460,6440,508
20250206,090300,1237930,6480,6480,6480,6480,0
20250206,090200,1237930,6480,6480,6480,6470,159
20250206,090100,207680,6490,6490,6490,6490,0
20250206,090000,207680,6490,6490,6490,6490,32