KissMeData/143160/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202700,371600970,16400,16400,16400,16400,767
20250206,202600,371600970,16400,16400,16400,16400,0
20250206,202500,371600970,16400,16400,16400,16400,0
20250206,202400,371600970,16400,16400,16400,16400,0
20250206,202300,371600970,16400,16400,16400,16400,0
20250206,202200,371600970,16400,16400,16400,16400,0
20250206,202100,371600970,16400,16400,16400,16400,0
20250206,202000,371600970,16400,16400,16400,16400,0
20250206,201900,371600970,16400,16400,16400,16400,0
20250206,201800,371600970,16400,16400,16400,16400,0
20250206,201700,371600970,16400,16400,16400,16400,0
20250206,201600,371600970,16400,16400,16400,16400,0
20250206,201500,371600970,16400,16400,16400,16400,0
20250206,201400,371600970,16400,16400,16400,16400,0
20250206,201300,371600970,16400,16400,16400,16400,0
20250206,201200,371600970,16400,16400,16400,16400,0
20250206,201100,371600970,16400,16400,16400,16400,0
20250206,201000,371600970,16400,16400,16400,16400,0
20250206,200900,371600970,16400,16400,16400,16400,0
20250206,200800,371600970,16400,16400,16400,16400,0
20250206,200700,371600970,16400,16400,16400,16400,0
20250206,200600,371600970,16400,16400,16400,16400,0
20250206,200500,371600970,16400,16400,16400,16400,0
20250206,200400,371600970,16400,16400,16400,16400,0
20250206,200300,371600970,16400,16400,16400,16400,0
20250206,200200,371600970,16400,16400,16400,16400,0
20250206,200100,371600970,16400,16400,16400,16400,0
20250206,200000,371600970,16400,16400,16400,16400,0
20250206,195900,371600970,16400,16400,16400,16400,0
20250206,195800,371600970,16400,16400,16400,16400,0
20250206,195700,371600970,16400,16400,16400,16400,767
20250206,195600,371600970,16400,16400,16400,16400,0
20250206,195500,371600970,16400,16400,16400,16400,0
20250206,195400,371600970,16400,16400,16400,16400,0
20250206,195300,371600970,16400,16400,16400,16400,0
20250206,195200,371600970,16400,16400,16400,16400,0
20250206,195100,371600970,16400,16400,16400,16400,0
20250206,195000,371600970,16400,16400,16400,16400,0
20250206,194900,371600970,16400,16400,16400,16400,0
20250206,194800,371600970,16400,16400,16400,16400,0
20250206,194700,371600970,16400,16400,16400,16400,0
20250206,194600,371600970,16400,16400,16400,16400,0
20250206,194500,371600970,16400,16400,16400,16400,0
20250206,194400,371600970,16400,16400,16400,16400,0
20250206,194300,371600970,16400,16400,16400,16400,0
20250206,194200,371600970,16400,16400,16400,16400,0
20250206,194100,371600970,16400,16400,16400,16400,0
20250206,194000,371600970,16400,16400,16400,16400,0
20250206,193900,371600970,16400,16400,16400,16400,0
20250206,193800,371600970,16400,16400,16400,16400,0
20250206,193700,371600970,16400,16400,16400,16400,0
20250206,193600,371600970,16400,16400,16400,16400,0
20250206,193500,371600970,16400,16400,16400,16400,0
20250206,193400,371600970,16400,16400,16400,16400,0
20250206,193300,371600970,16400,16400,16400,16400,0
20250206,193200,371600970,16400,16400,16400,16400,0
20250206,193100,371600970,16400,16400,16400,16400,0
20250206,193000,371600970,16400,16400,16400,16400,0
20250206,192900,371600970,16400,16400,16400,16400,0
20250206,192800,371600970,16400,16400,16400,16400,0
20250206,192700,371600970,16400,16400,16400,16400,767
20250206,192600,371600970,16400,16400,16400,16400,0
20250206,192500,371600970,16400,16400,16400,16400,0
20250206,192400,371600970,16400,16400,16400,16400,0
20250206,192300,371600970,16400,16400,16400,16400,0
20250206,192200,371600970,16400,16400,16400,16400,0
20250206,192100,371600970,16400,16400,16400,16400,0
20250206,192000,371600970,16400,16400,16400,16400,0
20250206,191900,371600970,16400,16400,16400,16400,0
20250206,191800,371600970,16400,16400,16400,16400,0
20250206,191700,371600970,16400,16400,16400,16400,0
20250206,191600,371600970,16400,16400,16400,16400,0
20250206,191500,371600970,16400,16400,16400,16400,0
20250206,191400,371600970,16400,16400,16400,16400,0
20250206,191300,371600970,16400,16400,16400,16400,0
20250206,191200,371600970,16400,16400,16400,16400,0
20250206,191100,371600970,16400,16400,16400,16400,0
20250206,191000,371600970,16400,16400,16400,16400,0
20250206,190900,371600970,16400,16400,16400,16400,0
20250206,190800,371600970,16400,16400,16400,16400,0
20250206,190700,371600970,16400,16400,16400,16400,0
20250206,190600,371600970,16400,16400,16400,16400,0
20250206,190500,371600970,16400,16400,16400,16400,0
20250206,190400,371600970,16400,16400,16400,16400,0
20250206,190300,371600970,16400,16400,16400,16400,0
20250206,190200,371600970,16400,16400,16400,16400,0
20250206,190100,371600970,16400,16400,16400,16400,0
20250206,190000,371600970,16400,16400,16400,16400,0
20250206,185900,371600970,16400,16400,16400,16400,0
20250206,185800,371600970,16400,16400,16400,16400,0
20250206,185700,371600970,16400,16400,16400,16400,767
20250206,185600,371600970,16400,16400,16400,16400,0
20250206,185500,371600970,16400,16400,16400,16400,0
20250206,185400,371600970,16400,16400,16400,16400,0
20250206,185300,371600970,16400,16400,16400,16400,0
20250206,185200,371600970,16400,16400,16400,16400,0
20250206,185100,371600970,16400,16400,16400,16400,0
20250206,185000,371600970,16400,16400,16400,16400,0
20250206,184900,371600970,16400,16400,16400,16400,0
20250206,184800,371600970,16400,16400,16400,16400,0
20250206,184700,371600970,16400,16400,16400,16400,0
20250206,184600,371600970,16400,16400,16400,16400,0
20250206,184500,371600970,16400,16400,16400,16400,0
20250206,184400,371600970,16400,16400,16400,16400,0
20250206,184300,371600970,16400,16400,16400,16400,0
20250206,184200,371600970,16400,16400,16400,16400,0
20250206,184100,371600970,16400,16400,16400,16400,0
20250206,184000,371600970,16400,16400,16400,16400,0
20250206,183900,371600970,16400,16400,16400,16400,0
20250206,183800,371600970,16400,16400,16400,16400,0
20250206,183700,371600970,16400,16400,16400,16400,0
20250206,183600,371600970,16400,16400,16400,16400,0
20250206,183500,371600970,16400,16400,16400,16400,0
20250206,183400,371600970,16400,16400,16400,16400,0
20250206,183300,371600970,16400,16400,16400,16400,0
20250206,183200,371600970,16400,16400,16400,16400,0
20250206,183100,371600970,16400,16400,16400,16400,0
20250206,183000,371600970,16400,16400,16400,16400,0
20250206,182900,371600970,16400,16400,16400,16400,0
20250206,182800,371600970,16400,16400,16400,16400,0
20250206,182700,371600970,16400,16400,16400,16400,767
20250206,182600,371600970,16400,16400,16400,16400,0
20250206,182500,371600970,16400,16400,16400,16400,0
20250206,182400,371600970,16400,16400,16400,16400,0
20250206,182300,371600970,16400,16400,16400,16400,0
20250206,182200,371600970,16400,16400,16400,16400,0
20250206,182100,371600970,16400,16400,16400,16400,0
20250206,182000,371600970,16400,16400,16400,16400,0
20250206,181900,371600970,16400,16400,16400,16400,0
20250206,181800,371600970,16400,16400,16400,16400,0
20250206,181700,371600970,16400,16400,16400,16400,0
20250206,181600,371600970,16400,16400,16400,16400,0
20250206,181500,371600970,16400,16400,16400,16400,0
20250206,181400,371600970,16400,16400,16400,16400,0
20250206,181300,371600970,16400,16400,16400,16400,0
20250206,181200,371600970,16400,16400,16400,16400,0
20250206,181100,371600970,16400,16400,16400,16400,0
20250206,181000,371600970,16400,16400,16400,16400,0
20250206,180900,371600970,16400,16400,16400,16400,0
20250206,180800,371600970,16400,16400,16400,16400,0
20250206,180700,371600970,16400,16400,16400,16400,0
20250206,180600,371600970,16400,16400,16400,16400,0
20250206,180500,371600970,16400,16400,16400,16400,0
20250206,180400,371600970,16400,16400,16400,16400,0
20250206,180300,371600970,16400,16400,16400,16400,0
20250206,180200,371600970,16400,16400,16400,16400,0
20250206,180100,371600970,16400,16400,16400,16400,0
20250206,180000,371600970,16400,16400,16400,16400,0
20250206,175900,371600970,16400,16400,16400,16400,0
20250206,175800,371600970,16400,16400,16400,16400,0
20250206,175700,371600970,16400,16400,16400,16400,767
20250206,175600,371600970,16400,16400,16400,16400,0
20250206,175500,371600970,16400,16400,16400,16400,0
20250206,175400,371600970,16400,16400,16400,16400,0
20250206,175300,371600970,16400,16400,16400,16400,0
20250206,175200,371600970,16400,16400,16400,16400,0
20250206,175100,371600970,16400,16400,16400,16400,0
20250206,175000,371600970,16400,16400,16400,16400,0
20250206,174900,371600970,16400,16400,16400,16400,0
20250206,174800,371600970,16400,16400,16400,16400,0
20250206,174700,371600970,16400,16400,16400,16400,0
20250206,174600,371600970,16400,16400,16400,16400,0
20250206,174500,371600970,16400,16400,16400,16400,0
20250206,174400,371600970,16400,16400,16400,16400,0
20250206,174300,371600970,16400,16400,16400,16400,0
20250206,174200,371600970,16400,16400,16400,16400,0
20250206,174100,371600970,16400,16400,16400,16400,0
20250206,174000,371600970,16400,16400,16400,16400,0
20250206,173900,371600970,16400,16400,16400,16400,0
20250206,173800,371600970,16400,16400,16400,16400,0
20250206,173700,371600970,16400,16400,16400,16400,0
20250206,173600,371600970,16400,16400,16400,16400,0
20250206,173500,371600970,16400,16400,16400,16400,0
20250206,173400,371600970,16400,16400,16400,16400,0
20250206,173300,371600970,16400,16400,16400,16400,0
20250206,173200,371600970,16400,16400,16400,16400,0
20250206,173100,371600970,16400,16400,16400,16400,0
20250206,173000,371600970,16400,16400,16400,16400,0
20250206,172900,371600970,16400,16400,16400,16400,0
20250206,172800,371600970,16400,16400,16400,16400,0
20250206,172700,371600970,16400,16400,16400,16400,767
20250206,172600,371600970,16400,16400,16400,16400,0
20250206,172500,371600970,16400,16400,16400,16400,0
20250206,172400,371600970,16400,16400,16400,16400,0
20250206,172300,371600970,16400,16400,16400,16400,0
20250206,172200,371600970,16400,16400,16400,16400,0
20250206,172100,371600970,16400,16400,16400,16400,0
20250206,172000,371600970,16400,16400,16400,16400,0
20250206,171900,371600970,16400,16400,16400,16400,0
20250206,171800,371600970,16400,16400,16400,16400,0
20250206,171700,371600970,16400,16400,16400,16400,0
20250206,171600,371600970,16400,16400,16400,16400,0
20250206,171500,371600970,16400,16400,16400,16400,0
20250206,171400,371600970,16400,16400,16400,16400,0
20250206,171300,371600970,16400,16400,16400,16400,0
20250206,171200,371600970,16400,16400,16400,16400,0
20250206,171100,371600970,16400,16400,16400,16400,0
20250206,171000,371600970,16400,16400,16400,16400,0
20250206,170900,371600970,16400,16400,16400,16400,0
20250206,170800,371600970,16400,16400,16400,16400,0
20250206,170700,371600970,16400,16400,16400,16400,0
20250206,170600,371600970,16400,16400,16400,16400,0
20250206,170500,371600970,16400,16400,16400,16400,0
20250206,170400,371600970,16400,16400,16400,16400,0
20250206,170300,371600970,16400,16400,16400,16400,0
20250206,170200,371600970,16400,16400,16400,16400,0
20250206,170100,371600970,16400,16400,16400,16400,0
20250206,170000,371600970,16400,16400,16400,16400,0
20250206,165900,371600970,16400,16400,16400,16400,0
20250206,165800,371600970,16400,16400,16400,16400,0
20250206,165700,371600970,16400,16400,16400,16400,767
20250206,165600,371600970,16400,16400,16400,16400,0
20250206,165500,371600970,16400,16400,16400,16400,0
20250206,165400,371600970,16400,16400,16400,16400,0
20250206,165300,371600970,16400,16400,16400,16400,0
20250206,165200,371600970,16400,16400,16400,16400,0
20250206,165100,371600970,16400,16400,16400,16400,0
20250206,165000,371600970,16400,16400,16400,16400,0
20250206,164900,371600970,16400,16400,16400,16400,0
20250206,164800,371600970,16400,16400,16400,16400,0
20250206,164700,371600970,16400,16400,16400,16400,0
20250206,164600,371600970,16400,16400,16400,16400,0
20250206,164500,371600970,16400,16400,16400,16400,0
20250206,164400,371600970,16400,16400,16400,16400,0
20250206,164300,371600970,16400,16400,16400,16400,0
20250206,164200,371600970,16400,16400,16400,16400,0
20250206,164100,371600970,16400,16400,16400,16400,0
20250206,164000,371600970,16400,16400,16400,16400,0
20250206,163900,371600970,16400,16400,16400,16400,0
20250206,163800,371600970,16400,16400,16400,16400,0
20250206,163700,371600970,16400,16400,16400,16400,0
20250206,163600,371600970,16400,16400,16400,16400,0
20250206,163500,371600970,16400,16400,16400,16400,0
20250206,163400,371600970,16400,16400,16400,16400,0
20250206,163300,371600970,16400,16400,16400,16400,0
20250206,163200,371600970,16400,16400,16400,16400,0
20250206,163100,371600970,16400,16400,16400,16400,0
20250206,163000,371600970,16400,16400,16400,16400,0
20250206,162900,371600970,16400,16400,16400,16400,0
20250206,162800,371600970,16400,16400,16400,16400,0
20250206,162700,371600970,16400,16400,16400,16400,767
20250206,162600,371600970,16400,16400,16400,16400,0
20250206,162500,371600970,16400,16400,16400,16400,0
20250206,162400,371600970,16400,16400,16400,16400,0
20250206,162300,371600970,16400,16400,16400,16400,0
20250206,162200,371600970,16400,16400,16400,16400,0
20250206,162100,371600970,16400,16400,16400,16400,0
20250206,162000,371600970,16400,16400,16400,16400,0
20250206,161900,371600970,16400,16400,16400,16400,0
20250206,161800,371600970,16400,16400,16400,16400,0
20250206,161700,371600970,16400,16400,16400,16400,0
20250206,161600,371600970,16400,16400,16400,16400,0
20250206,161500,371600970,16400,16400,16400,16400,0
20250206,161400,371600970,16400,16400,16400,16400,0
20250206,161300,371600970,16400,16400,16400,16400,0
20250206,161200,371600970,16400,16400,16400,16400,0
20250206,161100,371600970,16400,16400,16400,16400,0
20250206,161000,371600970,16400,16400,16400,16400,0
20250206,160900,371600970,16400,16400,16400,16400,0
20250206,160800,371600970,16400,16400,16400,16400,0
20250206,160700,371600970,16400,16400,16400,16400,0
20250206,160600,371600970,16400,16400,16400,16400,0
20250206,160500,371600970,16400,16400,16400,16400,0
20250206,160400,371600970,16400,16400,16400,16400,0
20250206,160300,371600970,16400,16400,16400,16400,0
20250206,160200,371600970,16400,16400,16400,16400,0
20250206,160100,371600970,16400,16400,16400,16400,0
20250206,160000,371600970,16400,16400,16400,16400,0
20250206,155900,371600970,16400,16400,16400,16400,0
20250206,155800,371600970,16400,16400,16400,16400,0
20250206,155700,371600970,16400,16400,16400,16400,767
20250206,155600,371600970,16400,16400,16400,16400,0
20250206,155500,371600970,16400,16400,16400,16400,0
20250206,155400,371600970,16400,16400,16400,16400,0
20250206,155300,371600970,16400,16400,16400,16400,0
20250206,155200,371600970,16400,16400,16400,16400,0
20250206,155100,371600970,16400,16400,16400,16400,0
20250206,155000,371600970,16400,16400,16400,16400,0
20250206,154900,371600970,16400,16400,16400,16400,0
20250206,154800,371600970,16400,16400,16400,16400,0
20250206,154700,371600970,16400,16400,16400,16400,0
20250206,154600,371600970,16400,16400,16400,16400,0
20250206,154500,371600970,16400,16400,16400,16400,0
20250206,154400,371600970,16400,16400,16400,16400,0
20250206,154300,371600970,16400,16400,16400,16400,0
20250206,154200,371600970,16400,16400,16400,16400,0
20250206,154100,371600970,16400,16400,16400,16400,0
20250206,154000,371600970,16400,16400,16400,16400,0
20250206,153900,371600970,16400,16400,16400,16400,0
20250206,153800,371600970,16400,16400,16400,16400,0
20250206,153700,371600970,16400,16400,16400,16400,0
20250206,153600,371600970,16400,16400,16400,16400,0
20250206,153500,371600970,16400,16400,16400,16400,0
20250206,153400,371600970,16400,16400,16400,16400,0
20250206,153300,371600970,16400,16400,16400,16400,0
20250206,153200,371600970,16400,16400,16400,16400,0
20250206,153100,371600970,16400,16400,16400,16400,0
20250206,153000,371600970,16400,16400,16400,16400,767
20250206,152900,359022170,16310,16310,16310,16310,0
20250206,152800,359022170,16310,16310,16310,16310,0
20250206,152700,359022170,16310,16310,16310,16310,0
20250206,152600,359022170,16310,16310,16310,16310,0
20250206,152500,359022170,16310,16310,16310,16310,0
20250206,152400,359022170,16310,16310,16310,16310,0
20250206,152300,359022170,16310,16310,16310,16310,0
20250206,152200,359022170,16310,16310,16310,16310,0
20250206,152100,359022170,16310,16310,16310,16310,0
20250206,152000,359022170,16310,16310,16310,16310,0
20250206,151900,359022170,16310,16300,16310,16300,49
20250206,151800,358223370,16300,16300,16300,16300,139
20250206,151700,355957670,16310,16340,16340,16310,105
20250206,151600,354245050,16340,16340,16340,16340,0
20250206,151500,354245050,16340,16340,16340,16340,0
20250206,151400,354245050,16340,16340,16340,16340,0
20250206,151300,354245050,16340,16340,16340,16340,0
20250206,151200,354245050,16340,16340,16340,16340,0
20250206,151100,354245050,16340,16300,16340,16300,88
20250206,151000,352810010,16340,16340,16340,16340,1
20250206,150900,352793670,16300,16300,16320,16300,181
20250206,150800,349843130,16320,16320,16320,16320,42
20250206,150700,349157690,16340,16340,16340,16340,5
20250206,150600,349075990,16340,16340,16340,16340,6
20250206,150500,348977950,16300,16300,16300,16300,0
20250206,150400,348977950,16300,16300,16300,16300,48
20250206,150300,348195550,16300,16300,16300,16300,0
20250206,150200,348195550,16300,16300,16300,16300,0
20250206,150100,348195550,16300,16300,16300,16300,0
20250206,150000,348195550,16300,16300,16300,16300,0
20250206,145900,348195550,16300,16300,16300,16300,0
20250206,145800,348195550,16300,16300,16300,16300,28
20250206,145700,347739150,16340,16340,16340,16340,167
20250206,145600,345010370,16340,16340,16340,16340,100
20250206,145500,343376370,16350,16340,16350,16340,7
20250206,145400,343261940,16350,16350,16350,16350,0
20250206,145300,343261940,16350,16350,16350,16350,13
20250206,145200,343049390,16350,16350,16350,16350,15
20250206,145100,342804140,16350,16350,16350,16350,50
20250206,145000,341986640,16350,16350,16350,16350,0
20250206,144900,341986640,16350,16350,16350,16350,0
20250206,144800,341986640,16350,16350,16350,16350,0
20250206,144700,341986640,16350,16350,16350,16350,0
20250206,144600,341986640,16350,16350,16350,16350,0
20250206,144500,341986640,16350,16350,16350,16350,0
20250206,144400,341986640,16350,16340,16350,16340,107
20250206,144300,340238170,16350,16350,16350,16350,0
20250206,144200,340238170,16350,16350,16350,16350,0
20250206,144100,340238170,16350,16350,16350,16350,1
20250206,144000,340221820,16350,16350,16350,16350,0
20250206,143900,340221820,16350,16350,16350,16350,0
20250206,143800,340221820,16350,16340,16350,16340,52
20250206,143700,339372090,16340,16340,16340,16340,2
20250206,143600,339339410,16350,16340,16350,16340,23
20250206,143500,338963560,16340,16340,16340,16340,3
20250206,143400,338914540,16340,16340,16340,16340,0
20250206,143300,338914540,16340,16340,16350,16340,167
20250206,143200,336185600,16350,16350,16350,16350,0
20250206,143100,336185600,16350,16350,16350,16350,0
20250206,143000,336185600,16350,16350,16350,16350,0
20250206,142900,336185600,16350,16350,16350,16350,0
20250206,142800,336185600,16350,16350,16350,16350,0
20250206,142700,336185600,16350,16350,16350,16350,0
20250206,142600,336185600,16350,16350,16350,16350,0
20250206,142500,336185600,16350,16350,16350,16350,0
20250206,142400,336185600,16350,16350,16350,16350,0
20250206,142300,336185600,16350,16350,16350,16350,0
20250206,142200,336185600,16350,16350,16350,16350,9
20250206,142100,336038450,16350,16350,16350,16350,0
20250206,142000,336038450,16350,16340,16350,16340,42
20250206,141900,335351930,16340,16340,16340,16340,0
20250206,141800,335351930,16340,16340,16340,16340,0
20250206,141700,335351930,16340,16340,16340,16340,0
20250206,141600,335351930,16340,16340,16340,16340,0
20250206,141500,335351930,16340,16340,16340,16340,1
20250206,141400,335335590,16360,16360,16360,16360,0
20250206,141300,335335590,16360,16360,16360,16360,0
20250206,141200,335335590,16360,16360,16360,16360,0
20250206,141100,335335590,16360,16360,16360,16360,0
20250206,141000,335335590,16360,16360,16360,16360,0
20250206,140900,335335590,16360,16360,16360,16360,1
20250206,140800,335319230,16340,16340,16340,16340,0
20250206,140700,335319230,16340,16330,16340,16330,448
20250206,140600,327998930,16300,16300,16300,16300,0
20250206,140500,327998930,16300,16300,16300,16300,0
20250206,140400,327998930,16300,16300,16300,16300,0
20250206,140300,327998930,16300,16300,16300,16300,0
20250206,140200,327998930,16300,16300,16300,16300,0
20250206,140100,327998930,16300,16320,16320,16300,187
20250206,140000,324950520,16310,16310,16310,16310,5
20250206,135900,324868970,16300,16300,16300,16300,0
20250206,135800,324868970,16300,16300,16300,16300,4
20250206,135700,324803770,16300,16300,16300,16300,5
20250206,135600,324722270,16340,16340,16340,16340,0
20250206,135500,324722270,16340,16340,16340,16340,54
20250206,135400,323839910,16340,16340,16340,16340,0
20250206,135300,323839910,16340,16340,16340,16340,0
20250206,135200,323839910,16340,16340,16340,16340,1
20250206,135100,323823570,16340,16390,16390,16300,526
20250206,135000,315246300,16360,16360,16360,16360,0
20250206,134900,315246300,16360,16360,16360,16360,0
20250206,134800,315246300,16360,16360,16360,16360,0
20250206,134700,315246300,16360,16420,16420,16360,1038
20250206,134600,298203220,16440,16430,16440,16430,16
20250206,134500,297940190,16430,16360,16430,16360,2033
20250206,134400,264599770,16390,16390,16390,16390,0
20250206,134300,264599770,16390,16390,16390,16390,0
20250206,134200,264599770,16390,16390,16390,16390,0
20250206,134100,264599770,16390,16390,16390,16390,0
20250206,134000,264599770,16390,16390,16390,16390,0
20250206,133900,264599770,16390,16390,16390,16390,0
20250206,133800,264599770,16390,16390,16390,16390,0
20250206,133700,264599770,16390,16340,16390,16340,61
20250206,133600,263602830,16330,16330,16330,16330,508
20250206,133500,255307190,16310,16310,16310,16310,0
20250206,133400,255307190,16310,16330,16330,16310,60
20250206,133300,254328390,16330,16330,16330,16330,0
20250206,133200,254328390,16330,16330,16330,16330,1
20250206,133100,254312060,16320,16320,16320,16320,0
20250206,133000,254312060,16320,16320,16320,16320,0
20250206,132900,254312060,16320,16320,16320,16320,31
20250206,132800,253806140,16320,16330,16330,16320,9
20250206,132700,253659220,16330,16330,16330,16330,6
20250206,132600,253561240,16340,16340,16340,16340,0
20250206,132500,253561240,16340,16340,16340,16340,0
20250206,132400,253561240,16340,16340,16340,16340,7
20250206,132300,253446860,16340,16340,16340,16340,16
20250206,132200,253185420,16330,16330,16330,16330,0
20250206,132100,253185420,16330,16330,16330,16330,0
20250206,132000,253185420,16330,16330,16330,16330,0
20250206,131900,253185420,16330,16330,16330,16330,0
20250206,131800,253185420,16330,16330,16330,16330,0
20250206,131700,253185420,16330,16330,16330,16330,0
20250206,131600,253185420,16330,16330,16330,16330,29
20250206,131500,252711850,16380,16380,16380,16380,0
20250206,131400,252711850,16380,16380,16380,16380,0
20250206,131300,252711850,16380,16360,16380,16360,47
20250206,131200,251942010,16380,16380,16380,16380,0
20250206,131100,251942010,16380,16380,16380,16380,0
20250206,131000,251942010,16380,16380,16380,16380,0
20250206,130900,251942010,16380,16360,16390,16360,3
20250206,130800,251892880,16380,16370,16380,16370,24
20250206,130700,251499770,16360,16360,16360,16360,271
20250206,130600,247066210,16360,16350,16360,16350,3
20250206,130500,247017150,16350,16340,16350,16340,4
20250206,130400,246951780,16330,16320,16330,16320,3
20250206,130300,246902810,16370,16370,16370,16370,0
20250206,130200,246902810,16370,16370,16370,16370,0
20250206,130100,246902810,16370,16370,16370,16370,0
20250206,130000,246902810,16370,16370,16370,16370,0
20250206,125900,246902810,16370,16370,16370,16370,0
20250206,125800,246902810,16370,16370,16370,16370,0
20250206,125700,246902810,16370,16370,16370,16370,0
20250206,125600,246902810,16370,16370,16370,16370,0
20250206,125500,246902810,16370,16370,16370,16370,0
20250206,125400,246902810,16370,16370,16370,16370,0
20250206,125300,246902810,16370,16370,16370,16370,0
20250206,125200,246902810,16370,16370,16370,16370,0
20250206,125100,246902810,16370,16370,16370,16370,0
20250206,125000,246902810,16370,16370,16370,16370,0
20250206,124900,246902810,16370,16330,16370,16330,2
20250206,124800,246870110,16340,16340,16340,16340,0
20250206,124700,246870110,16340,16340,16340,16340,0
20250206,124600,246870110,16340,16340,16360,16340,6
20250206,124500,246772040,16350,16340,16350,16340,14
20250206,124400,246543270,16330,16330,16330,16330,0
20250206,124300,246543270,16330,16330,16330,16330,8
20250206,124200,246412630,16320,16360,16360,16320,103
20250206,124100,244731570,16340,16340,16340,16340,1
20250206,124000,244715230,16340,16370,16370,16340,10
20250206,123900,244551800,16340,16340,16340,16340,0
20250206,123800,244551800,16340,16320,16410,16320,11
20250206,123700,244371650,16320,16320,16320,16320,10
20250206,123600,244208450,16320,16320,16320,16320,1
20250206,123500,244192130,16320,16320,16320,16320,0
20250206,123400,244192130,16320,16320,16320,16320,0
20250206,123300,244192130,16320,16320,16320,16320,0
20250206,123200,244192130,16320,16320,16320,16320,40
20250206,123100,243539330,16320,16320,16320,16320,0
20250206,123000,243539330,16320,16320,16320,16320,19
20250206,122900,243229250,16320,16330,16330,16320,85
20250206,122800,241841730,16340,16340,16340,16340,0
20250206,122700,241841730,16340,16340,16340,16340,1
20250206,122600,241825390,16330,16330,16330,16330,3
20250206,122500,241776400,16330,16330,16330,16330,10
20250206,122400,241613100,16360,16360,16360,16350,13
20250206,122300,241400480,16350,16350,16350,16350,201
20250206,122200,238114130,16350,16350,16350,16350,3
20250206,122100,238065080,16350,16350,16350,16350,0
20250206,122000,238065080,16350,16350,16350,16350,118
20250206,121900,236135780,16350,16350,16350,16350,29
20250206,121800,235661630,16350,16340,16350,16340,90
20250206,121700,234190290,16330,16330,16330,16330,1
20250206,121600,234173960,16330,16330,16330,16330,1
20250206,121500,234157630,16320,16320,16320,16320,6
20250206,121400,234059710,16320,16320,16320,16320,0
20250206,121300,234059710,16320,16320,16320,16320,0
20250206,121200,234059710,16320,16320,16320,16320,0
20250206,121100,234059710,16320,16320,16320,16320,0
20250206,121000,234059710,16320,16320,16320,16320,0
20250206,120900,234059710,16320,16320,16320,16320,0
20250206,120800,234059710,16320,16330,16330,16320,114
20250206,120700,232199100,16330,16330,16330,16330,0
20250206,120600,232199100,16330,16330,16330,16330,0
20250206,120500,232199100,16330,16330,16330,16330,1
20250206,120400,232182770,16330,16350,16350,16330,134
20250206,120300,229993550,16360,16360,16360,16360,0
20250206,120200,229993550,16360,16360,16360,16360,0
20250206,120100,229993550,16360,16360,16360,16360,0
20250206,120000,229993550,16360,16360,16360,16360,0
20250206,115900,229993550,16360,16360,16360,16360,2
20250206,115800,229960830,16360,16360,16360,16360,0
20250206,115700,229960830,16360,16360,16360,16360,360
20250206,115600,224071230,16370,16370,16370,16370,1
20250206,115500,224054860,16370,16380,16380,16370,19
20250206,115400,223743820,16390,16410,16410,16390,30
20250206,115300,223251820,16450,16450,16450,16450,0
20250206,115200,223251820,16450,16450,16450,16450,0
20250206,115100,223251820,16450,16450,16450,16450,0
20250206,115000,223251820,16450,16430,16450,16430,2
20250206,114900,223218940,16450,16450,16450,16450,0
20250206,114800,223218940,16450,16430,16450,16430,11
20250206,114700,223038010,16450,16420,16450,16420,10
20250206,114600,222873570,16460,16460,16460,16460,0
20250206,114500,222873570,16460,16460,16460,16460,0
20250206,114400,222873570,16460,16460,16460,16460,0
20250206,114300,222873570,16460,16460,16460,16460,0
20250206,114200,222873570,16460,16460,16460,16460,0
20250206,114100,222873570,16460,16460,16460,16460,0
20250206,114000,222873570,16460,16460,16460,16460,0
20250206,113900,222873570,16460,16420,16460,16420,5
20250206,113800,222791420,16430,16430,16430,16430,0
20250206,113700,222791420,16430,16430,16430,16430,0
20250206,113600,222791420,16430,16430,16430,16430,0
20250206,113500,222791420,16430,16430,16430,16430,21
20250206,113400,222446390,16460,16460,16460,16460,0
20250206,113300,222446390,16460,16460,16460,16460,0
20250206,113200,222446390,16460,16460,16460,16460,0
20250206,113100,222446390,16460,16460,16460,16460,0
20250206,113000,222446390,16460,16460,16460,16460,0
20250206,112900,222446390,16460,16460,16460,16460,0
20250206,112800,222446390,16460,16460,16460,16460,0
20250206,112700,222446390,16460,16460,16460,16460,0
20250206,112600,222446390,16460,16460,16460,16460,0
20250206,112500,222446390,16460,16460,16460,16460,0
20250206,112400,222446390,16460,16460,16460,16460,0
20250206,112300,222446390,16460,16460,16460,16460,0
20250206,112200,222446390,16460,16460,16460,16460,0
20250206,112100,222446390,16460,16460,16460,16460,0
20250206,112000,222446390,16460,16460,16460,16460,0
20250206,111900,222446390,16460,16460,16460,16460,0
20250206,111800,222446390,16460,16460,16460,16460,0
20250206,111700,222446390,16460,16440,16460,16440,2
20250206,111600,222413490,16430,16430,16430,16430,0
20250206,111500,222413490,16430,16430,16430,16430,0
20250206,111400,222413490,16430,16430,16430,16430,0
20250206,111300,222413490,16430,16430,16430,16430,11
20250206,111200,222232760,16370,16370,16370,16370,0
20250206,111100,222232760,16370,16370,16370,16370,0
20250206,111000,222232760,16370,16430,16430,16370,2
20250206,110900,222199960,16390,16370,16390,16370,22
20250206,110800,221839780,16390,16390,16390,16390,0
20250206,110700,221839780,16390,16390,16390,16390,2
20250206,110600,221807000,16420,16420,16420,16420,0
20250206,110500,221807000,16420,16440,16440,16310,928
20250206,110400,206621550,16410,16440,16440,16400,32
20250206,110300,206096500,16410,16490,16490,16410,1590
20250206,110200,179893000,16500,16500,16500,16500,0
20250206,110100,179893000,16500,16500,16500,16500,31
20250206,110000,179381500,16500,16500,16500,16500,0
20250206,105900,179381500,16500,16500,16500,16500,0
20250206,105800,179381500,16500,16510,16510,16500,1000
20250206,105700,162881070,16510,16520,16520,16510,200
20250206,105600,159578980,16520,16520,16520,16520,0
20250206,105500,159578980,16520,16520,16520,16520,1
20250206,105400,159562460,16560,16560,16560,16560,0
20250206,105300,159562460,16560,16570,16570,16540,3
20250206,105200,159512790,16540,16540,16570,16540,7
20250206,105100,159396930,16570,16540,16570,16540,10
20250206,105000,159231390,16570,16540,16570,16540,8
20250206,104900,159098950,16570,16540,16570,16540,2
20250206,104800,159065840,16570,16540,16570,16540,10
20250206,104700,158900320,16550,16550,16550,16540,301
20250206,104600,153918780,16580,16580,16580,16580,0
20250206,104500,153918780,16580,16580,16580,16570,145
20250206,104400,151515180,16590,16590,16590,16590,0
20250206,104300,151515180,16590,16590,16590,16590,1
20250206,104200,151498590,16590,16590,16590,16590,0
20250206,104100,151498590,16590,16590,16590,16590,0
20250206,104000,151498590,16590,16590,16590,16590,10
20250206,103900,151332690,16590,16590,16590,16590,0
20250206,103800,151332690,16590,16590,16590,16590,0
20250206,103700,151332690,16590,16590,16590,16590,2
20250206,103600,151299510,16600,16600,16600,16600,0
20250206,103500,151299510,16600,16600,16600,16600,0
20250206,103400,151299510,16600,16600,16600,16600,0
20250206,103300,151299510,16600,16600,16600,16600,0
20250206,103200,151299510,16600,16600,16600,16600,0
20250206,103100,151299510,16600,16600,16600,16600,0
20250206,103000,151299510,16600,16600,16600,16600,0
20250206,102900,151299510,16600,16600,16600,16600,0
20250206,102800,151299510,16600,16600,16600,16600,1
20250206,102700,151282910,16590,16590,16590,16590,1
20250206,102600,151266320,16580,16580,16580,16580,1
20250206,102500,151249740,16600,16600,16600,16600,0
20250206,102400,151249740,16600,16600,16600,16600,0
20250206,102300,151249740,16600,16600,16600,16600,1
20250206,102200,151233140,16610,16600,16630,16600,4
20250206,102100,151166700,16600,16580,16600,16580,39
20250206,102000,150519420,16600,16580,16600,16580,10
20250206,101900,150353520,16600,16600,16600,16580,11
20250206,101800,150171020,16580,16580,16600,16580,261
20250206,101700,145842460,16550,16550,16550,16550,13
20250206,101600,145627310,16550,16550,16550,16550,0
20250206,101500,145627310,16550,16550,16550,16550,20
20250206,101400,145296310,16550,16510,16550,16510,2755
20250206,101300,99756380,16530,16530,16530,16530,0
20250206,101200,99756380,16530,16530,16530,16530,0
20250206,101100,99756380,16530,16530,16530,16530,0
20250206,101000,99756380,16530,16530,16530,16530,0
20250206,100900,99756380,16530,16530,16530,16530,0
20250206,100800,99756380,16530,16530,16530,16530,0
20250206,100700,99756380,16530,16530,16530,16530,3
20250206,100600,99706790,16540,16540,16540,16540,0
20250206,100500,99706790,16540,16540,16540,16540,0
20250206,100400,99706790,16540,16540,16540,16540,0
20250206,100300,99706790,16540,16540,16540,16540,0
20250206,100200,99706790,16540,16540,16540,16540,132
20250206,100100,97523510,16540,16540,16540,16540,0
20250206,100000,97523510,16540,16550,16550,16540,68
20250206,095900,96398780,16550,16570,16580,16550,4
20250206,095800,96332510,16580,16580,16580,16580,0
20250206,095700,96332510,16580,16580,16580,16580,0
20250206,095600,96332510,16580,16580,16580,16580,0
20250206,095500,96332510,16580,16580,16580,16580,0
20250206,095400,96332510,16580,16580,16580,16580,0
20250206,095300,96332510,16580,16580,16580,16580,0
20250206,095200,96332510,16580,16580,16580,16580,0
20250206,095100,96332510,16580,16580,16580,16580,2
20250206,095000,96299350,16590,16590,16590,16590,0
20250206,094900,96299350,16590,16590,16590,16590,0
20250206,094800,96299350,16590,16590,16590,16590,0
20250206,094700,96299350,16590,16590,16590,16590,0
20250206,094600,96299350,16590,16590,16590,16590,0
20250206,094500,96299350,16590,16590,16590,16570,11
20250206,094400,96116950,16570,16540,16590,16540,598
20250206,094300,86219880,16540,16540,16550,16540,5
20250206,094200,86137160,16550,16550,16550,16550,0
20250206,094100,86137160,16550,16550,16550,16550,0
20250206,094000,86137160,16550,16550,16550,16550,0
20250206,093900,86137160,16550,16530,16550,16530,4
20250206,093800,86071000,16510,16540,16540,16510,712
20250206,093700,74294550,16540,16540,16540,16540,2
20250206,093600,74261470,16540,16540,16540,16540,55
20250206,093500,73351770,16580,16540,16580,16540,205
20250206,093400,69955320,16580,16580,16580,16580,0
20250206,093300,69955320,16580,16570,16580,16570,2
20250206,093200,69922170,16540,16570,16590,16540,208
20250206,093100,66476670,16580,16570,16580,16570,23
20250206,093000,66095550,16590,16590,16590,16590,0
20250206,092900,66095550,16590,16570,16590,16570,13
20250206,092800,65879900,16590,16540,16590,16540,54
20250206,092700,64985580,16590,16590,16590,16590,0
20250206,092600,64985580,16590,16590,16590,16590,0
20250206,092500,64985580,16590,16570,16590,16570,49
20250206,092400,64173510,16590,16570,16590,16570,3
20250206,092300,64123760,16540,16440,16540,16440,569
20250206,092200,54745180,16440,16440,16440,16440,0
20250206,092100,54745180,16440,16440,16440,16440,0
20250206,092000,54745180,16440,16440,16440,16440,15
20250206,091900,54498580,16360,16360,16440,16360,36
20250206,091800,53907430,16350,16480,16480,16350,540
20250206,091700,45049070,16440,16440,16480,16430,30
20250206,091600,44555410,16480,16430,16480,16430,238
20250206,091500,40640230,16410,16450,16450,16410,577
20250206,091400,31160260,16450,16500,16500,16450,31
20250206,091300,30650260,16440,16470,16490,16440,16
20250206,091200,30386920,16460,16410,16460,16410,26
20250206,091100,29959030,16410,16410,16460,16410,30
20250206,091000,29466680,16410,16450,16450,16410,100
20250206,090900,27823640,16430,16470,16470,16430,135
20250206,090800,25605190,16470,16460,16470,16450,30
20250206,090700,25111310,16470,16490,16750,16450,140
20250206,090600,22793170,16440,16440,16440,16440,188
20250206,090500,19702450,16430,16440,16440,16430,282
20250206,090400,15066770,16440,16440,16440,16430,259
20250206,090300,10808820,16510,16570,16570,16510,593
20250206,090200,1012920,16600,16600,16600,16600,42
20250206,090100,315720,16610,16610,16610,16610,0
20250206,090000,315720,16610,16620,16620,16610,19