KissMeData/143240/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,202700,332968690,17200,17200,17200,17200,127
20250206,202600,332968690,17200,17200,17200,17200,0
20250206,202500,332968690,17200,17200,17200,17200,0
20250206,202400,332968690,17200,17200,17200,17200,0
20250206,202300,332968690,17200,17200,17200,17200,0
20250206,202200,332968690,17200,17200,17200,17200,0
20250206,202100,332968690,17200,17200,17200,17200,0
20250206,202000,332968690,17200,17200,17200,17200,0
20250206,201900,332968690,17200,17200,17200,17200,0
20250206,201800,332968690,17200,17200,17200,17200,0
20250206,201700,332968690,17200,17200,17200,17200,0
20250206,201600,332968690,17200,17200,17200,17200,0
20250206,201500,332968690,17200,17200,17200,17200,0
20250206,201400,332968690,17200,17200,17200,17200,0
20250206,201300,332968690,17200,17200,17200,17200,0
20250206,201200,332968690,17200,17200,17200,17200,0
20250206,201100,332968690,17200,17200,17200,17200,0
20250206,201000,332968690,17200,17200,17200,17200,0
20250206,200900,332968690,17200,17200,17200,17200,0
20250206,200800,332968690,17200,17200,17200,17200,0
20250206,200700,332968690,17200,17200,17200,17200,0
20250206,200600,332968690,17200,17200,17200,17200,0
20250206,200500,332968690,17200,17200,17200,17200,0
20250206,200400,332968690,17200,17200,17200,17200,0
20250206,200300,332968690,17200,17200,17200,17200,0
20250206,200200,332968690,17200,17200,17200,17200,0
20250206,200100,332968690,17200,17200,17200,17200,0
20250206,200000,332968690,17200,17200,17200,17200,0
20250206,195900,332968690,17200,17200,17200,17200,0
20250206,195800,332968690,17200,17200,17200,17200,0
20250206,195700,332968690,17200,17200,17200,17200,127
20250206,195600,332968690,17200,17200,17200,17200,0
20250206,195500,332968690,17200,17200,17200,17200,0
20250206,195400,332968690,17200,17200,17200,17200,0
20250206,195300,332968690,17200,17200,17200,17200,0
20250206,195200,332968690,17200,17200,17200,17200,0
20250206,195100,332968690,17200,17200,17200,17200,0
20250206,195000,332968690,17200,17200,17200,17200,0
20250206,194900,332968690,17200,17200,17200,17200,0
20250206,194800,332968690,17200,17200,17200,17200,0
20250206,194700,332968690,17200,17200,17200,17200,0
20250206,194600,332968690,17200,17200,17200,17200,0
20250206,194500,332968690,17200,17200,17200,17200,0
20250206,194400,332968690,17200,17200,17200,17200,0
20250206,194300,332968690,17200,17200,17200,17200,0
20250206,194200,332968690,17200,17200,17200,17200,0
20250206,194100,332968690,17200,17200,17200,17200,0
20250206,194000,332968690,17200,17200,17200,17200,0
20250206,193900,332968690,17200,17200,17200,17200,0
20250206,193800,332968690,17200,17200,17200,17200,0
20250206,193700,332968690,17200,17200,17200,17200,0
20250206,193600,332968690,17200,17200,17200,17200,0
20250206,193500,332968690,17200,17200,17200,17200,0
20250206,193400,332968690,17200,17200,17200,17200,0
20250206,193300,332968690,17200,17200,17200,17200,0
20250206,193200,332968690,17200,17200,17200,17200,0
20250206,193100,332968690,17200,17200,17200,17200,0
20250206,193000,332968690,17200,17200,17200,17200,0
20250206,192900,332968690,17200,17200,17200,17200,0
20250206,192800,332968690,17200,17200,17200,17200,0
20250206,192700,332968690,17200,17200,17200,17200,127
20250206,192600,332968690,17200,17200,17200,17200,0
20250206,192500,332968690,17200,17200,17200,17200,0
20250206,192400,332968690,17200,17200,17200,17200,0
20250206,192300,332968690,17200,17200,17200,17200,0
20250206,192200,332968690,17200,17200,17200,17200,0
20250206,192100,332968690,17200,17200,17200,17200,0
20250206,192000,332968690,17200,17200,17200,17200,0
20250206,191900,332968690,17200,17200,17200,17200,0
20250206,191800,332968690,17200,17200,17200,17200,0
20250206,191700,332968690,17200,17200,17200,17200,0
20250206,191600,332968690,17200,17200,17200,17200,0
20250206,191500,332968690,17200,17200,17200,17200,0
20250206,191400,332968690,17200,17200,17200,17200,0
20250206,191300,332968690,17200,17200,17200,17200,0
20250206,191200,332968690,17200,17200,17200,17200,0
20250206,191100,332968690,17200,17200,17200,17200,0
20250206,191000,332968690,17200,17200,17200,17200,0
20250206,190900,332968690,17200,17200,17200,17200,0
20250206,190800,332968690,17200,17200,17200,17200,0
20250206,190700,332968690,17200,17200,17200,17200,0
20250206,190600,332968690,17200,17200,17200,17200,0
20250206,190500,332968690,17200,17200,17200,17200,0
20250206,190400,332968690,17200,17200,17200,17200,0
20250206,190300,332968690,17200,17200,17200,17200,0
20250206,190200,332968690,17200,17200,17200,17200,0
20250206,190100,332968690,17200,17200,17200,17200,0
20250206,190000,332968690,17200,17200,17200,17200,0
20250206,185900,332968690,17200,17200,17200,17200,0
20250206,185800,332968690,17200,17200,17200,17200,0
20250206,185700,332968690,17200,17200,17200,17200,127
20250206,185600,332968690,17200,17200,17200,17200,0
20250206,185500,332968690,17200,17200,17200,17200,0
20250206,185400,332968690,17200,17200,17200,17200,0
20250206,185300,332968690,17200,17200,17200,17200,0
20250206,185200,332968690,17200,17200,17200,17200,0
20250206,185100,332968690,17200,17200,17200,17200,0
20250206,185000,332968690,17200,17200,17200,17200,0
20250206,184900,332968690,17200,17200,17200,17200,0
20250206,184800,332968690,17200,17200,17200,17200,0
20250206,184700,332968690,17200,17200,17200,17200,0
20250206,184600,332968690,17200,17200,17200,17200,0
20250206,184500,332968690,17200,17200,17200,17200,0
20250206,184400,332968690,17200,17200,17200,17200,0
20250206,184300,332968690,17200,17200,17200,17200,0
20250206,184200,332968690,17200,17200,17200,17200,0
20250206,184100,332968690,17200,17200,17200,17200,0
20250206,184000,332968690,17200,17200,17200,17200,0
20250206,183900,332968690,17200,17200,17200,17200,0
20250206,183800,332968690,17200,17200,17200,17200,0
20250206,183700,332968690,17200,17200,17200,17200,0
20250206,183600,332968690,17200,17200,17200,17200,0
20250206,183500,332968690,17200,17200,17200,17200,0
20250206,183400,332968690,17200,17200,17200,17200,0
20250206,183300,332968690,17200,17200,17200,17200,0
20250206,183200,332968690,17200,17200,17200,17200,0
20250206,183100,332968690,17200,17200,17200,17200,0
20250206,183000,332968690,17200,17200,17200,17200,0
20250206,182900,332968690,17200,17200,17200,17200,0
20250206,182800,332968690,17200,17200,17200,17200,0
20250206,182700,332968690,17200,17200,17200,17200,127
20250206,182600,332968690,17200,17200,17200,17200,0
20250206,182500,332968690,17200,17200,17200,17200,0
20250206,182400,332968690,17200,17200,17200,17200,0
20250206,182300,332968690,17200,17200,17200,17200,0
20250206,182200,332968690,17200,17200,17200,17200,0
20250206,182100,332968690,17200,17200,17200,17200,0
20250206,182000,332968690,17200,17200,17200,17200,0
20250206,181900,332968690,17200,17200,17200,17200,0
20250206,181800,332968690,17200,17200,17200,17200,0
20250206,181700,332968690,17200,17200,17200,17200,0
20250206,181600,332968690,17200,17200,17200,17200,0
20250206,181500,332968690,17200,17200,17200,17200,0
20250206,181400,332968690,17200,17200,17200,17200,0
20250206,181300,332968690,17200,17200,17200,17200,0
20250206,181200,332968690,17200,17200,17200,17200,0
20250206,181100,332968690,17200,17200,17200,17200,0
20250206,181000,332968690,17200,17200,17200,17200,0
20250206,180900,332968690,17200,17200,17200,17200,0
20250206,180800,332968690,17200,17200,17200,17200,0
20250206,180700,332968690,17200,17200,17200,17200,0
20250206,180600,332968690,17200,17200,17200,17200,0
20250206,180500,332968690,17200,17200,17200,17200,0
20250206,180400,332968690,17200,17200,17200,17200,0
20250206,180300,332968690,17200,17200,17200,17200,0
20250206,180200,332968690,17200,17200,17200,17200,0
20250206,180100,332968690,17200,17200,17200,17200,0
20250206,180000,332968690,17200,17200,17200,17200,0
20250206,175900,332968690,17200,17200,17200,17200,0
20250206,175800,332968690,17200,17200,17200,17200,0
20250206,175700,332968690,17200,17200,17200,17200,127
20250206,175600,332968690,17200,17200,17200,17200,0
20250206,175500,332968690,17200,17200,17200,17200,0
20250206,175400,332968690,17200,17200,17200,17200,0
20250206,175300,332968690,17200,17200,17200,17200,0
20250206,175200,332968690,17200,17200,17200,17200,0
20250206,175100,332968690,17200,17200,17200,17200,0
20250206,175000,332968690,17200,17200,17200,17200,0
20250206,174900,332968690,17200,17200,17200,17200,0
20250206,174800,332968690,17200,17200,17200,17200,0
20250206,174700,332968690,17200,17200,17200,17200,0
20250206,174600,332968690,17200,17200,17200,17200,0
20250206,174500,332968690,17200,17200,17200,17200,0
20250206,174400,332968690,17200,17200,17200,17200,0
20250206,174300,332968690,17200,17200,17200,17200,0
20250206,174200,332968690,17200,17200,17200,17200,0
20250206,174100,332968690,17200,17200,17200,17200,0
20250206,174000,332968690,17200,17200,17200,17200,0
20250206,173900,332968690,17200,17200,17200,17200,0
20250206,173800,332968690,17200,17200,17200,17200,0
20250206,173700,332968690,17200,17200,17200,17200,0
20250206,173600,332968690,17200,17200,17200,17200,0
20250206,173500,332968690,17200,17200,17200,17200,0
20250206,173400,332968690,17200,17200,17200,17200,0
20250206,173300,332968690,17200,17200,17200,17200,0
20250206,173200,332968690,17200,17200,17200,17200,0
20250206,173100,332968690,17200,17200,17200,17200,0
20250206,173000,332968690,17200,17200,17200,17200,0
20250206,172900,332968690,17200,17200,17200,17200,0
20250206,172800,332968690,17200,17200,17200,17200,0
20250206,172700,332968690,17200,17200,17200,17200,127
20250206,172600,332968690,17200,17200,17200,17200,0
20250206,172500,332968690,17200,17200,17200,17200,0
20250206,172400,332968690,17200,17200,17200,17200,0
20250206,172300,332968690,17200,17200,17200,17200,0
20250206,172200,332968690,17200,17200,17200,17200,0
20250206,172100,332968690,17200,17200,17200,17200,0
20250206,172000,332968690,17200,17200,17200,17200,0
20250206,171900,332968690,17200,17200,17200,17200,0
20250206,171800,332968690,17200,17200,17200,17200,0
20250206,171700,332968690,17200,17200,17200,17200,0
20250206,171600,332968690,17200,17200,17200,17200,0
20250206,171500,332968690,17200,17200,17200,17200,0
20250206,171400,332968690,17200,17200,17200,17200,0
20250206,171300,332968690,17200,17200,17200,17200,0
20250206,171200,332968690,17200,17200,17200,17200,0
20250206,171100,332968690,17200,17200,17200,17200,0
20250206,171000,332968690,17200,17200,17200,17200,0
20250206,170900,332968690,17200,17200,17200,17200,0
20250206,170800,332968690,17200,17200,17200,17200,0
20250206,170700,332968690,17200,17200,17200,17200,0
20250206,170600,332968690,17200,17200,17200,17200,0
20250206,170500,332968690,17200,17200,17200,17200,0
20250206,170400,332968690,17200,17200,17200,17200,0
20250206,170300,332968690,17200,17200,17200,17200,0
20250206,170200,332968690,17200,17200,17200,17200,0
20250206,170100,332968690,17200,17200,17200,17200,0
20250206,170000,332968690,17200,17200,17200,17200,0
20250206,165900,332968690,17200,17200,17200,17200,0
20250206,165800,332968690,17200,17200,17200,17200,0
20250206,165700,332968690,17200,17200,17200,17200,127
20250206,165600,332968690,17200,17200,17200,17200,0
20250206,165500,332968690,17200,17200,17200,17200,0
20250206,165400,332968690,17200,17200,17200,17200,0
20250206,165300,332968690,17200,17200,17200,17200,0
20250206,165200,332968690,17200,17200,17200,17200,0
20250206,165100,332968690,17200,17200,17200,17200,0
20250206,165000,332968690,17200,17200,17200,17200,0
20250206,164900,332968690,17200,17200,17200,17200,0
20250206,164800,332968690,17200,17200,17200,17200,0
20250206,164700,332968690,17200,17200,17200,17200,0
20250206,164600,332968690,17200,17200,17200,17200,0
20250206,164500,332968690,17200,17200,17200,17200,0
20250206,164400,332968690,17200,17200,17200,17200,0
20250206,164300,332968690,17200,17200,17200,17200,0
20250206,164200,332968690,17200,17200,17200,17200,0
20250206,164100,332968690,17200,17200,17200,17200,0
20250206,164000,332968690,17200,17200,17200,17200,0
20250206,163900,332968690,17200,17200,17200,17200,0
20250206,163800,332968690,17200,17200,17200,17200,0
20250206,163700,332968690,17200,17200,17200,17200,0
20250206,163600,332968690,17200,17200,17200,17200,0
20250206,163500,332968690,17200,17200,17200,17200,0
20250206,163400,332968690,17200,17200,17200,17200,0
20250206,163300,332968690,17200,17200,17200,17200,0
20250206,163200,332968690,17200,17200,17200,17200,0
20250206,163100,332968690,17200,17200,17200,17200,0
20250206,163000,332968690,17200,17200,17200,17200,0
20250206,162900,332968690,17200,17200,17200,17200,0
20250206,162800,332968690,17200,17200,17200,17200,0
20250206,162700,332968690,17200,17200,17200,17200,127
20250206,162600,332968690,17200,17200,17200,17200,0
20250206,162500,332968690,17200,17200,17200,17200,0
20250206,162400,332968690,17200,17200,17200,17200,0
20250206,162300,332968690,17200,17200,17200,17200,0
20250206,162200,332968690,17200,17200,17200,17200,0
20250206,162100,332968690,17200,17200,17200,17200,0
20250206,162000,332968690,17200,17200,17200,17200,0
20250206,161900,332968690,17200,17200,17200,17200,0
20250206,161800,332968690,17200,17200,17200,17200,0
20250206,161700,332968690,17200,17200,17200,17200,0
20250206,161600,332968690,17200,17200,17200,17200,0
20250206,161500,332968690,17200,17200,17200,17200,0
20250206,161400,332968690,17200,17200,17200,17200,0
20250206,161300,332968690,17200,17200,17200,17200,0
20250206,161200,332968690,17200,17200,17200,17200,0
20250206,161100,332968690,17200,17200,17200,17200,0
20250206,161000,332968690,17200,17200,17200,17200,0
20250206,160900,332968690,17200,17200,17200,17200,0
20250206,160800,332968690,17200,17200,17200,17200,0
20250206,160700,332968690,17200,17200,17200,17200,0
20250206,160600,332968690,17200,17200,17200,17200,0
20250206,160500,332968690,17200,17200,17200,17200,0
20250206,160400,332968690,17200,17200,17200,17200,0
20250206,160300,332968690,17200,17200,17200,17200,0
20250206,160200,332968690,17200,17200,17200,17200,0
20250206,160100,332968690,17200,17200,17200,17200,0
20250206,160000,332968690,17200,17200,17200,17200,0
20250206,155900,332968690,17200,17200,17200,17200,0
20250206,155800,332968690,17200,17200,17200,17200,0
20250206,155700,332968690,17200,17200,17200,17200,127
20250206,155600,332968690,17200,17200,17200,17200,0
20250206,155500,332968690,17200,17200,17200,17200,0
20250206,155400,332968690,17200,17200,17200,17200,0
20250206,155300,332968690,17200,17200,17200,17200,0
20250206,155200,332968690,17200,17200,17200,17200,0
20250206,155100,332968690,17200,17200,17200,17200,0
20250206,155000,332968690,17200,17200,17200,17200,0
20250206,154900,332968690,17200,17200,17200,17200,0
20250206,154800,332968690,17200,17200,17200,17200,0
20250206,154700,332968690,17200,17200,17200,17200,0
20250206,154600,332968690,17200,17200,17200,17200,0
20250206,154500,332968690,17200,17200,17200,17200,0
20250206,154400,332968690,17200,17200,17200,17200,0
20250206,154300,332968690,17200,17200,17200,17200,0
20250206,154200,332968690,17200,17200,17200,17200,0
20250206,154100,332968690,17200,17200,17200,17200,0
20250206,154000,332968690,17200,17200,17200,17200,0
20250206,153900,332968690,17200,17200,17200,17200,0
20250206,153800,332968690,17200,17200,17200,17200,0
20250206,153700,332968690,17200,17200,17200,17200,0
20250206,153600,332968690,17200,17200,17200,17200,0
20250206,153500,332968690,17200,17200,17200,17200,0
20250206,153400,332968690,17200,17200,17200,17200,0
20250206,153300,332968690,17200,17200,17200,17200,0
20250206,153200,332968690,17200,17200,17200,17200,0
20250206,153100,332968690,17200,17200,17200,17200,0
20250206,153000,332968690,17200,17200,17200,17200,127
20250206,152900,330784290,17230,17230,17230,17230,0
20250206,152800,330784290,17230,17230,17230,17230,0
20250206,152700,330784290,17230,17230,17230,17230,0
20250206,152600,330784290,17230,17230,17230,17230,0
20250206,152500,330784290,17230,17230,17230,17230,0
20250206,152400,330784290,17230,17230,17230,17230,0
20250206,152300,330784290,17230,17230,17230,17230,0
20250206,152200,330784290,17230,17230,17230,17230,0
20250206,152100,330784290,17230,17230,17230,17230,0
20250206,152000,330784290,17230,17230,17230,17230,0
20250206,151900,330784290,17230,17230,17230,17230,0
20250206,151800,330784290,17230,17230,17230,17230,3
20250206,151700,330732600,17240,17200,17240,17200,30
20250206,151600,330216500,17230,17210,17230,17200,96
20250206,151500,328565190,17200,17200,17200,17200,10
20250206,151400,328393190,17200,17200,17210,17200,25
20250206,151300,327963170,17200,17190,17210,17190,17
20250206,151200,327670870,17210,17210,17210,17210,3
20250206,151100,327619240,17220,17220,17220,17220,2
20250206,151000,327584800,17230,17270,17270,17230,7
20250206,150900,327464090,17260,17200,17260,17200,13
20250206,150800,327240370,17230,17220,17260,17220,16
20250206,150700,326964780,17260,17250,17260,17220,14
20250206,150600,326723560,17230,17240,17240,17230,46
20250206,150500,325930640,17240,17260,17260,17240,20
20250206,150400,325585770,17260,17260,17260,17260,3
20250206,150300,325533990,17270,17270,17280,17270,4
20250206,150200,325464890,17240,17270,17270,17240,11
20250206,150100,325275220,17240,17270,17270,17240,11
20250206,150000,325085550,17300,17220,17300,17220,100
20250206,145900,323361470,17240,17240,17240,17240,0
20250206,145800,323361470,17240,17240,17240,17240,0
20250206,145700,323361470,17240,17240,17240,17240,0
20250206,145600,323361470,17240,17240,17240,17240,0
20250206,145500,323361470,17240,17240,17240,17240,0
20250206,145400,323361470,17240,17240,17240,17240,1
20250206,145300,323344230,17240,17240,17240,17240,0
20250206,145200,323344230,17240,17240,17240,17240,0
20250206,145100,323344230,17240,17240,17240,17240,2
20250206,145000,323309750,17250,17250,17250,17250,0
20250206,144900,323309750,17250,17250,17250,17250,0
20250206,144800,323309750,17250,17250,17250,17250,0
20250206,144700,323309750,17250,17250,17250,17250,0
20250206,144600,323309750,17250,17250,17250,17250,0
20250206,144500,323309750,17250,17250,17250,17250,0
20250206,144400,323309750,17250,17250,17250,17250,0
20250206,144300,323309750,17250,17250,17250,17250,0
20250206,144200,323309750,17250,17250,17250,17250,0
20250206,144100,323309750,17250,17250,17250,17250,0
20250206,144000,323309750,17250,17250,17250,17250,0
20250206,143900,323309750,17250,17250,17250,17250,0
20250206,143800,323309750,17250,17250,17250,17250,0
20250206,143700,323309750,17250,17250,17250,17250,0
20250206,143600,323309750,17250,17250,17250,17250,0
20250206,143500,323309750,17250,17250,17250,17250,0
20250206,143400,323309750,17250,17250,17250,17250,0
20250206,143300,323309750,17250,17250,17250,17250,0
20250206,143200,323309750,17250,17250,17250,17250,0
20250206,143100,323309750,17250,17250,17250,17250,0
20250206,143000,323309750,17250,17250,17250,17250,0
20250206,142900,323309750,17250,17250,17250,17250,0
20250206,142800,323309750,17250,17250,17250,17250,0
20250206,142700,323309750,17250,17250,17250,17250,0
20250206,142600,323309750,17250,17250,17250,17250,0
20250206,142500,323309750,17250,17250,17250,17250,0
20250206,142400,323309750,17250,17250,17250,17250,0
20250206,142300,323309750,17250,17250,17250,17250,0
20250206,142200,323309750,17250,17250,17250,17250,0
20250206,142100,323309750,17250,17250,17250,17250,0
20250206,142000,323309750,17250,17250,17250,17250,5
20250206,141900,323223500,17250,17250,17250,17250,0
20250206,141800,323223500,17250,17250,17250,17250,0
20250206,141700,323223500,17250,17250,17250,17250,202
20250206,141600,319739000,17250,17250,17250,17250,0
20250206,141500,319739000,17250,17250,17250,17250,0
20250206,141400,319739000,17250,17250,17250,17250,0
20250206,141300,319739000,17250,17250,17250,17250,1
20250206,141200,319721750,17220,17220,17220,17220,0
20250206,141100,319721750,17220,17220,17220,17220,0
20250206,141000,319721750,17220,17220,17220,17220,0
20250206,140900,319721750,17220,17220,17220,17220,10
20250206,140800,319549550,17220,17210,17220,17210,494
20250206,140700,311043140,17210,17210,17210,17210,0
20250206,140600,311043140,17210,17210,17210,17210,0
20250206,140500,311043140,17210,17210,17210,17210,1
20250206,140400,311025930,17180,17180,17180,17180,0
20250206,140300,311025930,17180,17180,17180,17180,0
20250206,140200,311025930,17180,17180,17180,17180,0
20250206,140100,311025930,17180,17180,17180,17180,0
20250206,140000,311025930,17180,17180,17180,17180,287
20250206,135900,306095270,17180,17180,17180,17180,0
20250206,135800,306095270,17180,17180,17180,17180,0
20250206,135700,306095270,17180,17180,17180,17180,0
20250206,135600,306095270,17180,17180,17180,17180,0
20250206,135500,306095270,17180,17180,17180,17180,0
20250206,135400,306095270,17180,17180,17180,17180,0
20250206,135300,306095270,17180,17180,17180,17180,0
20250206,135200,306095270,17180,17180,17180,17180,3
20250206,135100,306043730,17180,17180,17180,17180,10
20250206,135000,305871930,17180,17180,17180,17180,0
20250206,134900,305871930,17180,17180,17180,17180,0
20250206,134800,305871930,17180,17180,17180,17180,0
20250206,134700,305871930,17180,17180,17180,17180,0
20250206,134600,305871930,17180,17180,17180,17180,9
20250206,134500,305717310,17180,17180,17180,17180,0
20250206,134400,305717310,17180,17180,17180,17180,0
20250206,134300,305717310,17180,17180,17180,17180,1
20250206,134200,305700130,17180,17180,17180,17180,1
20250206,134100,305682950,17180,17180,17180,17180,0
20250206,134000,305682950,17180,17180,17180,17180,0
20250206,133900,305682950,17180,17180,17180,17180,0
20250206,133800,305682950,17180,17180,17180,17180,1
20250206,133700,305665770,17180,17180,17180,17180,0
20250206,133600,305665770,17180,17180,17180,17180,0
20250206,133500,305665770,17180,17180,17180,17180,1
20250206,133400,305648590,17160,17160,17160,17160,0
20250206,133300,305648590,17160,17160,17160,17160,20
20250206,133200,305305390,17180,17180,17180,17180,0
20250206,133100,305305390,17180,17180,17180,17180,0
20250206,133000,305305390,17180,17180,17180,17180,0
20250206,132900,305305390,17180,17180,17180,17180,0
20250206,132800,305305390,17180,17190,17190,17180,3
20250206,132700,305253830,17190,17190,17190,17190,0
20250206,132600,305253830,17190,17200,17200,17190,2
20250206,132500,305219440,17160,17160,17160,17160,0
20250206,132400,305219440,17160,17160,17160,17160,0
20250206,132300,305219440,17160,17160,17160,17160,0
20250206,132200,305219440,17160,17160,17160,17160,0
20250206,132100,305219440,17160,17160,17160,17160,0
20250206,132000,305219440,17160,17160,17160,17160,0
20250206,131900,305219440,17160,17160,17160,17160,0
20250206,131800,305219440,17160,17160,17160,17160,1
20250206,131700,305202280,17220,17220,17220,17220,0
20250206,131600,305202280,17220,17220,17220,17220,0
20250206,131500,305202280,17220,17220,17220,17220,0
20250206,131400,305202280,17220,17160,17220,17150,607
20250206,131300,294778900,17180,17180,17180,17180,0
20250206,131200,294778900,17180,17210,17210,17180,1235
20250206,131100,273529420,17210,17210,17210,17210,0
20250206,131000,273529420,17210,17210,17210,17210,0
20250206,130900,273529420,17210,17210,17210,17210,401
20250206,130800,266628210,17220,17220,17220,17220,0
20250206,130700,266628210,17220,17220,17220,17220,0
20250206,130600,266628210,17220,17220,17220,17220,5
20250206,130500,266542110,17220,17220,17220,17220,0
20250206,130400,266542110,17220,17220,17220,17220,0
20250206,130300,266542110,17220,17220,17220,17220,100
20250206,130200,264820110,17220,17220,17220,17220,0
20250206,130100,264820110,17220,17220,17220,17220,0
20250206,130000,264820110,17220,17220,17220,17220,0
20250206,125900,264820110,17220,17220,17220,17220,0
20250206,125800,264820110,17220,17220,17220,17220,0
20250206,125700,264820110,17220,17220,17220,17220,0
20250206,125600,264820110,17220,17220,17220,17220,0
20250206,125500,264820110,17220,17220,17220,17220,1
20250206,125400,264802890,17210,17210,17210,17210,0
20250206,125300,264802890,17210,17210,17210,17210,0
20250206,125200,264802890,17210,17210,17210,17210,10
20250206,125100,264630790,17210,17210,17210,17210,0
20250206,125000,264630790,17210,17210,17210,17210,0
20250206,124900,264630790,17210,17210,17210,17210,0
20250206,124800,264630790,17210,17210,17210,17210,201
20250206,124700,261171580,17220,17220,17220,17220,0
20250206,124600,261171580,17220,17220,17220,17220,5
20250206,124500,261085480,17220,17220,17220,17220,0
20250206,124400,261085480,17220,17220,17220,17220,20
20250206,124300,260741080,17210,17210,17210,17210,0
20250206,124200,260741080,17210,17210,17210,17210,0
20250206,124100,260741080,17210,17210,17210,17210,0
20250206,124000,260741080,17210,17210,17210,17210,0
20250206,123900,260741080,17210,17210,17210,17210,0
20250206,123800,260741080,17210,17210,17210,17210,0
20250206,123700,260741080,17210,17210,17210,17210,0
20250206,123600,260741080,17210,17210,17210,17210,0
20250206,123500,260741080,17210,17210,17210,17210,0
20250206,123400,260741080,17210,17210,17210,17210,0
20250206,123300,260741080,17210,17210,17210,17210,0
20250206,123200,260741080,17210,17210,17210,17210,0
20250206,123100,260741080,17210,17210,17210,17210,200
20250206,123000,257299080,17210,17210,17210,17210,83
20250206,122900,255870650,17210,17210,17210,17210,170
20250206,122800,252944950,17220,17220,17220,17220,0
20250206,122700,252944950,17220,17220,17220,17220,77
20250206,122600,251619010,17230,17260,17260,17230,152
20250206,122500,248997880,17280,17280,17280,17280,3
20250206,122400,248946040,17290,17290,17290,17290,0
20250206,122300,248946040,17290,17290,17290,17290,0
20250206,122200,248946040,17290,17290,17290,17290,0
20250206,122100,248946040,17290,17290,17290,17290,0
20250206,122000,248946040,17290,17290,17290,17290,0
20250206,121900,248946040,17290,17290,17290,17290,0
20250206,121800,248946040,17290,17290,17290,17290,0
20250206,121700,248946040,17290,17290,17290,17290,0
20250206,121600,248946040,17290,17290,17290,17290,0
20250206,121500,248946040,17290,17290,17290,17290,0
20250206,121400,248946040,17290,17290,17290,17290,0
20250206,121300,248946040,17290,17290,17290,17290,0
20250206,121200,248946040,17290,17290,17290,17290,0
20250206,121100,248946040,17290,17290,17290,17290,0
20250206,121000,248946040,17290,17290,17290,17290,0
20250206,120900,248946040,17290,17290,17290,17290,0
20250206,120800,248946040,17290,17290,17290,17290,0
20250206,120700,248946040,17290,17290,17290,17290,0
20250206,120600,248946040,17290,17290,17290,17290,0
20250206,120500,248946040,17290,17290,17290,17290,0
20250206,120400,248946040,17290,17290,17290,17290,0
20250206,120300,248946040,17290,17290,17290,17290,0
20250206,120200,248946040,17290,17290,17290,17290,0
20250206,120100,248946040,17290,17290,17290,17290,0
20250206,120000,248946040,17290,17290,17290,17290,0
20250206,115900,248946040,17290,17290,17290,17290,0
20250206,115800,248946040,17290,17290,17290,17290,0
20250206,115700,248946040,17290,17290,17290,17290,0
20250206,115600,248946040,17290,17290,17290,17290,0
20250206,115500,248946040,17290,17290,17290,17290,82
20250206,115400,247528260,17340,17340,17340,17340,0
20250206,115300,247528260,17340,17340,17340,17340,0
20250206,115200,247528260,17340,17340,17340,17340,0
20250206,115100,247528260,17340,17340,17340,17340,0
20250206,115000,247528260,17340,17340,17340,17340,0
20250206,114900,247528260,17340,17340,17340,17340,0
20250206,114800,247528260,17340,17340,17340,17340,0
20250206,114700,247528260,17340,17340,17340,17340,0
20250206,114600,247528260,17340,17340,17340,17340,0
20250206,114500,247528260,17340,17340,17340,17340,0
20250206,114400,247528260,17340,17340,17340,17340,0
20250206,114300,247528260,17340,17340,17340,17340,0
20250206,114200,247528260,17340,17340,17340,17340,0
20250206,114100,247528260,17340,17340,17340,17340,0
20250206,114000,247528260,17340,17340,17340,17340,0
20250206,113900,247528260,17340,17340,17340,17340,0
20250206,113800,247528260,17340,17340,17340,17340,0
20250206,113700,247528260,17340,17340,17340,17340,0
20250206,113600,247528260,17340,17340,17340,17340,0
20250206,113500,247528260,17340,17340,17340,17340,0
20250206,113400,247528260,17340,17340,17340,17340,0
20250206,113300,247528260,17340,17340,17340,17340,0
20250206,113200,247528260,17340,17340,17340,17340,0
20250206,113100,247528260,17340,17340,17340,17340,0
20250206,113000,247528260,17340,17340,17340,17340,0
20250206,112900,247528260,17340,17340,17340,17340,0
20250206,112800,247528260,17340,17340,17340,17340,0
20250206,112700,247528260,17340,17340,17340,17340,0
20250206,112600,247528260,17340,17340,17340,17340,0
20250206,112500,247528260,17340,17340,17340,17340,0
20250206,112400,247528260,17340,17340,17340,17340,0
20250206,112300,247528260,17340,17340,17340,17340,0
20250206,112200,247528260,17340,17340,17340,17340,0
20250206,112100,247528260,17340,17340,17340,17340,9
20250206,112000,247372200,17340,17340,17340,17340,0
20250206,111900,247372200,17340,17340,17340,17340,0
20250206,111800,247372200,17340,17340,17340,17340,0
20250206,111700,247372200,17340,17340,17340,17340,0
20250206,111600,247372200,17340,17340,17340,17340,6
20250206,111500,247268160,17340,17340,17340,17340,0
20250206,111400,247268160,17340,17340,17340,17340,0
20250206,111300,247268160,17340,17340,17340,17340,0
20250206,111200,247268160,17340,17340,17340,17340,0
20250206,111100,247268160,17340,17340,17340,17340,0
20250206,111000,247268160,17340,17340,17340,17340,100
20250206,110900,245534160,17340,17340,17340,17340,0
20250206,110800,245534160,17340,17340,17340,17340,0
20250206,110700,245534160,17340,17340,17340,17340,0
20250206,110600,245534160,17340,17340,17340,17340,58
20250206,110500,244528440,17300,17320,17320,17300,734
20250206,110400,231829460,17340,17340,17340,17340,4
20250206,110300,231760100,17350,17350,17350,17350,1
20250206,110200,231742750,17350,17400,17400,17350,266
20250206,110100,227127230,17410,17410,17410,17410,0
20250206,110000,227127230,17410,17410,17410,17410,36
20250206,105900,226500470,17410,17410,17410,17410,22
20250206,105800,226117450,17420,17420,17420,17420,0
20250206,105700,226117450,17420,17420,17420,17420,0
20250206,105600,226117450,17420,17420,17420,17420,0
20250206,105500,226117450,17420,17410,17420,17410,124
20250206,105400,223958330,17410,17410,17410,17410,0
20250206,105300,223958330,17410,17410,17410,17410,0
20250206,105200,223958330,17410,17410,17410,17410,0
20250206,105100,223958330,17410,17410,17410,17410,0
20250206,105000,223958330,17410,17410,17410,17410,0
20250206,104900,223958330,17410,17410,17410,17410,0
20250206,104800,223958330,17410,17410,17410,17410,0
20250206,104700,223958330,17410,17410,17410,17410,0
20250206,104600,223958330,17410,17410,17410,17410,0
20250206,104500,223958330,17410,17410,17410,17410,167
20250206,104400,221050860,17410,17410,17410,17410,0
20250206,104300,221050860,17410,17410,17410,17410,0
20250206,104200,221050860,17410,17410,17410,17410,0
20250206,104100,221050860,17410,17410,17410,17410,3
20250206,104000,220998630,17420,17420,17420,17420,0
20250206,103900,220998630,17420,17420,17420,17420,1
20250206,103800,220981210,17420,17420,17420,17420,0
20250206,103700,220981210,17420,17420,17420,17420,0
20250206,103600,220981210,17420,17420,17420,17420,0
20250206,103500,220981210,17420,17420,17420,17420,0
20250206,103400,220981210,17420,17380,17420,17380,74
20250206,103300,219692250,17210,17470,17470,17210,7101
20250206,103200,97081950,17480,17490,17490,17480,61
20250206,103100,96015560,17490,17490,17490,17490,0
20250206,103000,96015560,17490,17530,17570,17490,506
20250206,102900,87152000,17520,17520,17520,17520,54
20250206,102800,86205920,17530,17530,17530,17530,0
20250206,102700,86205920,17530,17480,17530,17480,1688
20250206,102600,56673510,17460,17460,17460,17460,1
20250206,102500,56656050,17450,17400,17450,17400,906
20250206,102400,40869800,17400,17400,17400,17400,0
20250206,102300,40869800,17400,17410,17410,17400,250
20250206,102200,36519700,17380,17370,17380,17370,245
20250206,102100,32262890,17330,17330,17330,17330,0
20250206,102000,32262890,17330,17330,17330,17330,0
20250206,101900,32262890,17330,17430,17430,17330,309
20250206,101800,26892180,17440,17440,17440,17440,71
20250206,101700,25653940,17430,17430,17430,17430,0
20250206,101600,25653940,17430,17430,17440,17430,52
20250206,101500,24747470,17450,17450,17450,17450,0
20250206,101400,24747470,17450,17340,17450,17340,440
20250206,101300,17103110,17340,17340,17340,17340,0
20250206,101200,17103110,17340,17340,17340,17340,4
20250206,101100,17033750,17340,17340,17340,17340,10
20250206,101000,16860350,17340,17340,17340,17340,20
20250206,100900,16513550,17360,17360,17360,17360,0
20250206,100800,16513550,17360,17360,17360,17360,0
20250206,100700,16513550,17360,17360,17360,17360,64
20250206,100600,15402510,17370,17370,17370,17370,0
20250206,100500,15402510,17370,17370,17370,17370,0
20250206,100400,15402510,17370,17370,17370,17370,0
20250206,100300,15402510,17370,17370,17370,17370,0
20250206,100200,15402510,17370,17370,17370,17370,0
20250206,100100,15402510,17370,17370,17370,17370,0
20250206,100000,15402510,17370,17370,17370,17370,0
20250206,095900,15402510,17370,17370,17370,17370,93
20250206,095800,13787100,17380,17380,17380,17380,0
20250206,095700,13787100,17380,17300,17380,17300,76
20250206,095600,12467500,17310,17310,17310,17310,0
20250206,095500,12467500,17310,17230,17310,17230,646
20250206,095400,1325770,17240,17240,17240,17240,0
20250206,095300,1325770,17240,17240,17240,17240,0
20250206,095200,1325770,17240,17240,17240,17240,0
20250206,095100,1325770,17240,17240,17240,17240,0
20250206,095000,1325770,17240,17240,17240,17240,0
20250206,094900,1325770,17240,17240,17240,17240,0
20250206,094800,1325770,17240,17240,17240,17240,0
20250206,094700,1325770,17240,17240,17240,17240,0
20250206,094600,1325770,17240,17240,17240,17240,0
20250206,094500,1325770,17240,17240,17240,17240,0
20250206,094400,1325770,17240,17240,17240,17240,1
20250206,094300,1308530,17240,17240,17240,17240,10
20250206,094200,1136130,17230,17230,17230,17230,22
20250206,094100,757070,17230,17230,17230,17230,0
20250206,094000,757070,17230,17230,17230,17230,0
20250206,093900,757070,17230,17230,17230,17230,0
20250206,093800,757070,17230,17230,17230,17230,0
20250206,093700,757070,17230,17230,17230,17230,0
20250206,093600,757070,17230,17230,17230,17230,0
20250206,093500,757070,17230,17230,17230,17230,0
20250206,093400,757070,17230,17230,17230,17230,0
20250206,093300,757070,17230,17230,17230,17230,0
20250206,093200,757070,17230,17230,17230,17230,0
20250206,093100,757070,17230,17230,17230,17230,0
20250206,093000,757070,17230,17230,17230,17230,0
20250206,092900,757070,17230,17230,17230,17230,0
20250206,092800,757070,17230,17230,17230,17230,0
20250206,092700,757070,17230,17200,17230,17200,35
20250206,092600,155040,17250,17250,17250,17250,0
20250206,092500,155040,17250,17250,17250,17250,0
20250206,092400,155040,17250,17250,17250,17250,0
20250206,092300,155040,17250,17250,17250,17250,1
20250206,092200,137790,17200,17200,17200,17200,0
20250206,092100,137790,17200,17200,17200,17200,0
20250206,092000,137790,17200,17200,17200,17200,0
20250206,091900,137790,17200,17200,17200,17200,0
20250206,091800,137790,17200,17200,17200,17200,5
20250206,091700,51790,17290,17290,17290,17290,0
20250206,091600,51790,17290,17290,17290,17290,0
20250206,091500,51790,17290,17290,17290,17290,0
20250206,091400,51790,17290,17290,17290,17290,0
20250206,091300,51790,17290,17290,17290,17290,0
20250206,091200,51790,17290,17290,17290,17290,0
20250206,091100,51790,17290,17290,17290,17290,0
20250206,091000,51790,17290,17290,17290,17290,1
20250206,090900,34500,17250,17250,17250,17250,0
20250206,090800,34500,17250,17250,17250,17250,0
20250206,090700,34500,17250,17250,17250,17250,1
20250206,090600,17250,17250,17250,17250,17250,0
20250206,090500,17250,17250,17250,17250,17250,0
20250206,090400,17250,17250,17250,17250,17250,0
20250206,090300,17250,17250,17250,17250,17250,0
20250206,090200,17250,17250,17250,17250,17250,1
20250206,090100,0,17200,17200,17200,17200,0
20250206,090000,0,17200,17200,17200,17200,0