KissMeData/192390/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203600,958766260,4240,4240,4240,4240,849
20250206,203500,958766260,4240,4240,4240,4240,0
20250206,203400,958766260,4240,4240,4240,4240,0
20250206,203300,958766260,4240,4240,4240,4240,0
20250206,203200,958766260,4240,4240,4240,4240,0
20250206,203100,958766260,4240,4240,4240,4240,0
20250206,203000,958766260,4240,4240,4240,4240,0
20250206,202900,958766260,4240,4240,4240,4240,0
20250206,202800,958766260,4240,4240,4240,4240,0
20250206,202700,958766260,4240,4240,4240,4240,0
20250206,202600,958766260,4240,4240,4240,4240,0
20250206,202500,958766260,4240,4240,4240,4240,0
20250206,202400,958766260,4240,4240,4240,4240,0
20250206,202300,958766260,4240,4240,4240,4240,0
20250206,202200,958766260,4240,4240,4240,4240,0
20250206,202100,958766260,4240,4240,4240,4240,0
20250206,202000,958766260,4240,4240,4240,4240,0
20250206,201900,958766260,4240,4240,4240,4240,0
20250206,201800,958766260,4240,4240,4240,4240,0
20250206,201700,958766260,4240,4240,4240,4240,0
20250206,201600,958766260,4240,4240,4240,4240,0
20250206,201500,958766260,4240,4240,4240,4240,0
20250206,201400,958766260,4240,4240,4240,4240,0
20250206,201300,958766260,4240,4240,4240,4240,0
20250206,201200,958766260,4240,4240,4240,4240,0
20250206,201100,958766260,4240,4240,4240,4240,0
20250206,201000,958766260,4240,4240,4240,4240,0
20250206,200900,958766260,4240,4240,4240,4240,0
20250206,200800,958766260,4240,4240,4240,4240,0
20250206,200700,958766260,4240,4240,4240,4240,0
20250206,200600,958766260,4240,4240,4240,4240,849
20250206,200500,958766260,4240,4240,4240,4240,0
20250206,200400,958766260,4240,4240,4240,4240,0
20250206,200300,958766260,4240,4240,4240,4240,0
20250206,200200,958766260,4240,4240,4240,4240,0
20250206,200100,958766260,4240,4240,4240,4240,0
20250206,200000,958766260,4240,4240,4240,4240,0
20250206,195900,958766260,4240,4240,4240,4240,0
20250206,195800,958766260,4240,4240,4240,4240,0
20250206,195700,958766260,4240,4240,4240,4240,0
20250206,195600,958766260,4240,4240,4240,4240,0
20250206,195500,958766260,4240,4240,4240,4240,0
20250206,195400,958766260,4240,4240,4240,4240,0
20250206,195300,958766260,4240,4240,4240,4240,0
20250206,195200,958766260,4240,4240,4240,4240,0
20250206,195100,958766260,4240,4240,4240,4240,0
20250206,195000,958766260,4240,4240,4240,4240,0
20250206,194900,958766260,4240,4240,4240,4240,0
20250206,194800,958766260,4240,4240,4240,4240,0
20250206,194700,958766260,4240,4240,4240,4240,0
20250206,194600,958766260,4240,4240,4240,4240,0
20250206,194500,958766260,4240,4240,4240,4240,0
20250206,194400,958766260,4240,4240,4240,4240,0
20250206,194300,958766260,4240,4240,4240,4240,0
20250206,194200,958766260,4240,4240,4240,4240,0
20250206,194100,958766260,4240,4240,4240,4240,0
20250206,194000,958766260,4240,4240,4240,4240,0
20250206,193900,958766260,4240,4240,4240,4240,0
20250206,193800,958766260,4240,4240,4240,4240,0
20250206,193700,958766260,4240,4240,4240,4240,0
20250206,193600,958766260,4240,4240,4240,4240,849
20250206,193500,958766260,4240,4240,4240,4240,0
20250206,193400,958766260,4240,4240,4240,4240,0
20250206,193300,958766260,4240,4240,4240,4240,0
20250206,193200,958766260,4240,4240,4240,4240,0
20250206,193100,958766260,4240,4240,4240,4240,0
20250206,193000,958766260,4240,4240,4240,4240,0
20250206,192900,958766260,4240,4240,4240,4240,0
20250206,192800,958766260,4240,4240,4240,4240,0
20250206,192700,958766260,4240,4240,4240,4240,0
20250206,192600,958766260,4240,4240,4240,4240,0
20250206,192500,958766260,4240,4240,4240,4240,0
20250206,192400,958766260,4240,4240,4240,4240,0
20250206,192300,958766260,4240,4240,4240,4240,0
20250206,192200,958766260,4240,4240,4240,4240,0
20250206,192100,958766260,4240,4240,4240,4240,0
20250206,192000,958766260,4240,4240,4240,4240,0
20250206,191900,958766260,4240,4240,4240,4240,0
20250206,191800,958766260,4240,4240,4240,4240,0
20250206,191700,958766260,4240,4240,4240,4240,0
20250206,191600,958766260,4240,4240,4240,4240,0
20250206,191500,958766260,4240,4240,4240,4240,0
20250206,191400,958766260,4240,4240,4240,4240,0
20250206,191300,958766260,4240,4240,4240,4240,0
20250206,191200,958766260,4240,4240,4240,4240,0
20250206,191100,958766260,4240,4240,4240,4240,0
20250206,191000,958766260,4240,4240,4240,4240,0
20250206,190900,958766260,4240,4240,4240,4240,0
20250206,190800,958766260,4240,4240,4240,4240,0
20250206,190700,958766260,4240,4240,4240,4240,0
20250206,190600,958766260,4240,4240,4240,4240,849
20250206,190500,958766260,4240,4240,4240,4240,0
20250206,190400,958766260,4240,4240,4240,4240,0
20250206,190300,958766260,4240,4240,4240,4240,0
20250206,190200,958766260,4240,4240,4240,4240,0
20250206,190100,958766260,4240,4240,4240,4240,0
20250206,190000,958766260,4240,4240,4240,4240,0
20250206,185900,958766260,4240,4240,4240,4240,0
20250206,185800,958766260,4240,4240,4240,4240,0
20250206,185700,958766260,4240,4240,4240,4240,0
20250206,185600,958766260,4240,4240,4240,4240,0
20250206,185500,958766260,4240,4240,4240,4240,0
20250206,185400,958766260,4240,4240,4240,4240,0
20250206,185300,958766260,4240,4240,4240,4240,0
20250206,185200,958766260,4240,4240,4240,4240,0
20250206,185100,958766260,4240,4240,4240,4240,0
20250206,185000,958766260,4240,4240,4240,4240,0
20250206,184900,958766260,4240,4240,4240,4240,0
20250206,184800,958766260,4240,4240,4240,4240,0
20250206,184700,958766260,4240,4240,4240,4240,0
20250206,184600,958766260,4240,4240,4240,4240,0
20250206,184500,958766260,4240,4240,4240,4240,0
20250206,184400,958766260,4240,4240,4240,4240,0
20250206,184300,958766260,4240,4240,4240,4240,0
20250206,184200,958766260,4240,4240,4240,4240,0
20250206,184100,958766260,4240,4240,4240,4240,0
20250206,184000,958766260,4240,4240,4240,4240,0
20250206,183900,958766260,4240,4240,4240,4240,0
20250206,183800,958766260,4240,4240,4240,4240,0
20250206,183700,958766260,4240,4240,4240,4240,0
20250206,183600,958766260,4240,4240,4240,4240,849
20250206,183500,958766260,4240,4240,4240,4240,0
20250206,183400,958766260,4240,4240,4240,4240,0
20250206,183300,958766260,4240,4240,4240,4240,0
20250206,183200,958766260,4240,4240,4240,4240,0
20250206,183100,958766260,4240,4240,4240,4240,0
20250206,183000,958766260,4240,4240,4240,4240,0
20250206,182900,958766260,4240,4240,4240,4240,0
20250206,182800,958766260,4240,4240,4240,4240,0
20250206,182700,958766260,4240,4240,4240,4240,0
20250206,182600,958766260,4240,4240,4240,4240,0
20250206,182500,958766260,4240,4240,4240,4240,0
20250206,182400,958766260,4240,4240,4240,4240,0
20250206,182300,958766260,4240,4240,4240,4240,0
20250206,182200,958766260,4240,4240,4240,4240,0
20250206,182100,958766260,4240,4240,4240,4240,0
20250206,182000,958766260,4240,4240,4240,4240,0
20250206,181900,958766260,4240,4240,4240,4240,0
20250206,181800,958766260,4240,4240,4240,4240,0
20250206,181700,958766260,4240,4240,4240,4240,0
20250206,181600,958766260,4240,4240,4240,4240,0
20250206,181500,958766260,4240,4240,4240,4240,0
20250206,181400,958766260,4240,4240,4240,4240,0
20250206,181300,958766260,4240,4240,4240,4240,0
20250206,181200,958766260,4240,4240,4240,4240,0
20250206,181100,958766260,4240,4240,4240,4240,0
20250206,181000,958766260,4240,4240,4240,4240,0
20250206,180900,958766260,4240,4240,4240,4240,0
20250206,180800,958766260,4240,4240,4240,4240,0
20250206,180700,958766260,4240,4240,4240,4240,0
20250206,180600,958766260,4240,4240,4240,4240,849
20250206,180500,958766260,4240,4240,4240,4240,0
20250206,180400,958766260,4240,4240,4240,4240,0
20250206,180300,958766260,4240,4240,4240,4240,0
20250206,180200,958766260,4240,4240,4240,4240,0
20250206,180100,958766260,4240,4240,4240,4240,0
20250206,180000,958766260,4240,4240,4240,4240,0
20250206,175900,958766260,4240,4240,4240,4240,0
20250206,175800,958766260,4240,4240,4240,4240,0
20250206,175700,958766260,4240,4240,4240,4240,0
20250206,175600,958766260,4240,4240,4240,4240,0
20250206,175500,958766260,4240,4240,4240,4240,0
20250206,175400,958766260,4240,4240,4240,4240,0
20250206,175300,958766260,4240,4240,4240,4240,0
20250206,175200,958766260,4240,4240,4240,4240,0
20250206,175100,958766260,4240,4240,4240,4240,0
20250206,175000,958766260,4240,4240,4240,4240,0
20250206,174900,958766260,4240,4240,4240,4240,0
20250206,174800,958766260,4240,4240,4240,4240,0
20250206,174700,958766260,4240,4240,4240,4240,0
20250206,174600,958766260,4240,4240,4240,4240,0
20250206,174500,958766260,4240,4240,4240,4240,0
20250206,174400,958766260,4240,4240,4240,4240,0
20250206,174300,958766260,4240,4240,4240,4240,0
20250206,174200,958766260,4240,4240,4240,4240,0
20250206,174100,958766260,4240,4240,4240,4240,0
20250206,174000,958766260,4240,4240,4240,4240,0
20250206,173900,958766260,4240,4240,4240,4240,0
20250206,173800,958766260,4240,4240,4240,4240,0
20250206,173700,958766260,4240,4240,4240,4240,0
20250206,173600,958766260,4240,4240,4240,4240,849
20250206,173500,958766260,4240,4240,4240,4240,0
20250206,173400,958766260,4240,4240,4240,4240,0
20250206,173300,958766260,4240,4240,4240,4240,0
20250206,173200,958766260,4240,4240,4240,4240,0
20250206,173100,958766260,4240,4240,4240,4240,0
20250206,173000,958766260,4240,4240,4240,4240,0
20250206,172900,958766260,4240,4240,4240,4240,0
20250206,172800,958766260,4240,4240,4240,4240,0
20250206,172700,958766260,4240,4240,4240,4240,0
20250206,172600,958766260,4240,4240,4240,4240,0
20250206,172500,958766260,4240,4240,4240,4240,0
20250206,172400,958766260,4240,4240,4240,4240,0
20250206,172300,958766260,4240,4240,4240,4240,0
20250206,172200,958766260,4240,4240,4240,4240,0
20250206,172100,958766260,4240,4240,4240,4240,0
20250206,172000,958766260,4240,4240,4240,4240,0
20250206,171900,958766260,4240,4240,4240,4240,0
20250206,171800,958766260,4240,4240,4240,4240,0
20250206,171700,958766260,4240,4240,4240,4240,0
20250206,171600,958766260,4240,4240,4240,4240,0
20250206,171500,958766260,4240,4240,4240,4240,0
20250206,171400,958766260,4240,4240,4240,4240,0
20250206,171300,958766260,4240,4240,4240,4240,0
20250206,171200,958766260,4240,4240,4240,4240,0
20250206,171100,958766260,4240,4240,4240,4240,0
20250206,171000,958766260,4240,4240,4240,4240,0
20250206,170900,958766260,4240,4240,4240,4240,0
20250206,170800,958766260,4240,4240,4240,4240,0
20250206,170700,958766260,4240,4240,4240,4240,0
20250206,170600,958766260,4240,4240,4240,4240,849
20250206,170500,958766260,4240,4240,4240,4240,0
20250206,170400,958766260,4240,4240,4240,4240,0
20250206,170300,958766260,4240,4240,4240,4240,0
20250206,170200,958766260,4240,4240,4240,4240,0
20250206,170100,958766260,4240,4240,4240,4240,0
20250206,170000,958766260,4240,4240,4240,4240,0
20250206,165900,958766260,4240,4240,4240,4240,0
20250206,165800,958766260,4240,4240,4240,4240,0
20250206,165700,958766260,4240,4240,4240,4240,0
20250206,165600,958766260,4240,4240,4240,4240,0
20250206,165500,958766260,4240,4240,4240,4240,0
20250206,165400,958766260,4240,4240,4240,4240,0
20250206,165300,958766260,4240,4240,4240,4240,0
20250206,165200,958766260,4240,4240,4240,4240,0
20250206,165100,958766260,4240,4240,4240,4240,0
20250206,165000,958766260,4240,4240,4240,4240,0
20250206,164900,958766260,4240,4240,4240,4240,0
20250206,164800,958766260,4240,4240,4240,4240,0
20250206,164700,958766260,4240,4240,4240,4240,0
20250206,164600,958766260,4240,4240,4240,4240,0
20250206,164500,958766260,4240,4240,4240,4240,0
20250206,164400,958766260,4240,4240,4240,4240,0
20250206,164300,958766260,4240,4240,4240,4240,0
20250206,164200,958766260,4240,4240,4240,4240,0
20250206,164100,958766260,4240,4240,4240,4240,0
20250206,164000,958766260,4240,4240,4240,4240,0
20250206,163900,958766260,4240,4240,4240,4240,0
20250206,163800,958766260,4240,4240,4240,4240,0
20250206,163700,958766260,4240,4240,4240,4240,0
20250206,163600,958766260,4240,4240,4240,4240,849
20250206,163500,958766260,4240,4240,4240,4240,0
20250206,163400,958766260,4240,4240,4240,4240,0
20250206,163300,958766260,4240,4240,4240,4240,0
20250206,163200,958766260,4240,4240,4240,4240,0
20250206,163100,958766260,4240,4240,4240,4240,0
20250206,163000,958766260,4240,4240,4240,4240,0
20250206,162900,958766260,4240,4240,4240,4240,0
20250206,162800,958766260,4240,4240,4240,4240,0
20250206,162700,958766260,4240,4240,4240,4240,0
20250206,162600,958766260,4240,4240,4240,4240,0
20250206,162500,958766260,4240,4240,4240,4240,0
20250206,162400,958766260,4240,4240,4240,4240,0
20250206,162300,958766260,4240,4240,4240,4240,0
20250206,162200,958766260,4240,4240,4240,4240,0
20250206,162100,958766260,4240,4240,4240,4240,0
20250206,162000,958766260,4240,4240,4240,4240,0
20250206,161900,958766260,4240,4240,4240,4240,0
20250206,161800,958766260,4240,4240,4240,4240,0
20250206,161700,958766260,4240,4240,4240,4240,0
20250206,161600,958766260,4240,4240,4240,4240,0
20250206,161500,958766260,4240,4240,4240,4240,0
20250206,161400,958766260,4240,4240,4240,4240,0
20250206,161300,958766260,4240,4240,4240,4240,0
20250206,161200,958766260,4240,4240,4240,4240,0
20250206,161100,958766260,4240,4240,4240,4240,0
20250206,161000,958766260,4240,4240,4240,4240,0
20250206,160900,958766260,4240,4240,4240,4240,0
20250206,160800,958766260,4240,4240,4240,4240,0
20250206,160700,958766260,4240,4240,4240,4240,0
20250206,160600,958766260,4240,4240,4240,4240,849
20250206,160500,958766260,4240,4240,4240,4240,0
20250206,160400,958766260,4240,4240,4240,4240,0
20250206,160300,958766260,4240,4240,4240,4240,0
20250206,160200,958766260,4240,4240,4240,4240,0
20250206,160100,958766260,4240,4240,4240,4240,0
20250206,160000,958766260,4240,4240,4240,4240,0
20250206,155900,958766260,4240,4240,4240,4240,0
20250206,155800,958766260,4240,4240,4240,4240,0
20250206,155700,958766260,4240,4240,4240,4240,0
20250206,155600,958766260,4240,4240,4240,4240,0
20250206,155500,958766260,4240,4240,4240,4240,0
20250206,155400,958766260,4240,4240,4240,4240,0
20250206,155300,958766260,4240,4240,4240,4240,0
20250206,155200,958766260,4240,4240,4240,4240,0
20250206,155100,958766260,4240,4240,4240,4240,0
20250206,155000,958766260,4240,4240,4240,4240,0
20250206,154900,958766260,4240,4240,4240,4240,0
20250206,154800,958766260,4240,4240,4240,4240,0
20250206,154700,958766260,4240,4240,4240,4240,0
20250206,154600,958766260,4240,4240,4240,4240,0
20250206,154500,958766260,4240,4240,4240,4240,0
20250206,154400,958766260,4240,4240,4240,4240,0
20250206,154300,958766260,4240,4240,4240,4240,0
20250206,154200,958766260,4240,4240,4240,4240,0
20250206,154100,958766260,4240,4240,4240,4240,0
20250206,154000,958766260,4240,4240,4240,4240,0
20250206,153900,958766260,4240,4240,4240,4240,0
20250206,153800,958766260,4240,4240,4240,4240,0
20250206,153700,958766260,4240,4240,4240,4240,0
20250206,153600,958766260,4240,4240,4240,4240,849
20250206,153500,958766260,4240,4240,4240,4240,0
20250206,153400,958766260,4240,4240,4240,4240,0
20250206,153300,958766260,4240,4240,4240,4240,0
20250206,153200,958766260,4240,4240,4240,4240,0
20250206,153100,958766260,4240,4240,4240,4240,0
20250206,153000,958766260,4240,4240,4240,4240,849
20250206,152900,955166500,4220,4220,4220,4220,0
20250206,152800,955166500,4220,4220,4220,4220,0
20250206,152700,955166500,4220,4220,4220,4220,0
20250206,152600,955166500,4220,4220,4220,4220,0
20250206,152500,955166500,4220,4220,4220,4220,0
20250206,152400,955166500,4220,4220,4220,4220,0
20250206,152300,955166500,4220,4220,4220,4220,0
20250206,152200,955166500,4220,4220,4220,4220,0
20250206,152100,955166500,4220,4220,4220,4220,0
20250206,152000,955166500,4220,4220,4220,4220,0
20250206,151900,955166500,4220,4240,4240,4220,305
20250206,151800,953874295,4220,4220,4220,4220,0
20250206,151700,953874295,4220,4220,4220,4220,0
20250206,151600,953874295,4220,4220,4220,4220,0
20250206,151500,953874295,4220,4230,4230,4220,297
20250206,151400,952619310,4230,4230,4230,4230,0
20250206,151300,952619310,4230,4230,4230,4230,0
20250206,151200,952619310,4230,4250,4250,4230,24
20250206,151100,952517330,4250,4235,4250,4235,61
20250206,151000,952258365,4220,4220,4220,4220,0
20250206,150900,952258365,4220,4225,4260,4220,3408
20250206,150800,937810625,4255,4255,4255,4255,1
20250206,150700,937806370,4275,4240,4275,4210,3212
20250206,150600,924129365,4210,4210,4210,4210,0
20250206,150500,924129365,4210,4215,4215,4210,1000
20250206,150400,919919230,4215,4215,4215,4215,0
20250206,150300,919919230,4215,4220,4220,4215,250
20250206,150200,918865330,4240,4240,4240,4240,0
20250206,150100,918865330,4240,4240,4240,4240,0
20250206,150000,918865330,4240,4240,4240,4240,0
20250206,145900,918865330,4240,4240,4240,4240,0
20250206,145800,918865330,4240,4240,4240,4240,0
20250206,145700,918865330,4240,4240,4240,4240,0
20250206,145600,918865330,4240,4240,4240,4240,0
20250206,145500,918865330,4240,4215,4240,4215,1230
20250206,145400,913668380,4220,4220,4220,4220,195
20250206,145300,912845480,4245,4245,4245,4245,0
20250206,145200,912845480,4245,4245,4245,4245,0
20250206,145100,912845480,4245,4245,4245,4245,4
20250206,145000,912828500,4245,4245,4245,4245,0
20250206,144900,912828500,4245,4245,4245,4245,0
20250206,144800,912828500,4245,4245,4245,4245,0
20250206,144700,912828500,4245,4245,4245,4245,0
20250206,144600,912828500,4245,4245,4245,4245,0
20250206,144500,912828500,4245,4245,4245,4245,0
20250206,144400,912828500,4245,4245,4245,4245,0
20250206,144300,912828500,4245,4245,4245,4245,0
20250206,144200,912828500,4245,4245,4245,4245,0
20250206,144100,912828500,4245,4245,4245,4235,268
20250206,144000,911692840,4245,4215,4245,4215,26
20250206,143900,911582665,4240,4240,4240,4240,0
20250206,143800,911582665,4240,4240,4240,4240,0
20250206,143700,911582665,4240,4240,4240,4240,418
20250206,143600,909810345,4240,4240,4240,4240,0
20250206,143500,909810345,4240,4240,4240,4240,1000
20250206,143400,905570345,4240,4240,4240,4240,0
20250206,143300,905570345,4240,4240,4240,4240,0
20250206,143200,905570345,4240,4215,4240,4210,1729
20250206,143100,898284760,4245,4230,4250,4220,777
20250206,143000,895003055,4250,4250,4250,4250,0
20250206,142900,895003055,4250,4250,4250,4250,0
20250206,142800,895003055,4250,4250,4250,4250,430
20250206,142700,893175555,4260,4260,4260,4260,0
20250206,142600,893175555,4260,4260,4260,4260,0
20250206,142500,893175555,4260,4260,4260,4260,0
20250206,142400,893175555,4260,4260,4260,4260,0
20250206,142300,893175555,4260,4260,4260,4260,0
20250206,142200,893175555,4260,4260,4260,4260,0
20250206,142100,893175555,4260,4245,4260,4230,551
20250206,142000,890842375,4275,4275,4275,4275,0
20250206,141900,890842375,4275,4275,4275,4275,1
20250206,141800,890838100,4300,4300,4300,4300,0
20250206,141700,890838100,4300,4255,4300,4255,2200
20250206,141600,881426145,4255,4255,4255,4255,0
20250206,141500,881426145,4255,4255,4255,4255,0
20250206,141400,881426145,4255,4255,4255,4255,0
20250206,141300,881426145,4255,4250,4255,4250,1501
20250206,141200,875046890,4250,4250,4250,4250,1
20250206,141100,875042640,4250,4250,4250,4250,0
20250206,141000,875042640,4250,4250,4250,4250,0
20250206,140900,875042640,4250,4250,4250,4250,1
20250206,140800,875038390,4250,4250,4250,4250,0
20250206,140700,875038390,4250,4250,4250,4250,0
20250206,140600,875038390,4250,4250,4250,4250,0
20250206,140500,875038390,4250,4250,4250,4250,0
20250206,140400,875038390,4250,4250,4250,4250,0
20250206,140300,875038390,4250,4250,4250,4250,0
20250206,140200,875038390,4250,4250,4250,4250,440
20250206,140100,873168390,4250,4250,4250,4250,186
20250206,140000,872377890,4255,4250,4255,4245,103
20250206,135900,871940635,4260,4260,4260,4260,1
20250206,135800,871936375,4260,4260,4260,4260,1
20250206,135700,871932115,4260,4260,4260,4260,0
20250206,135600,871932115,4260,4260,4260,4260,0
20250206,135500,871932115,4260,4260,4260,4260,0
20250206,135400,871932115,4260,4255,4260,4255,2
20250206,135300,871923600,4260,4260,4260,4260,13
20250206,135200,871868220,4260,4255,4260,4240,659
20250206,135100,869068665,4260,4260,4260,4255,164
20250206,135000,868370580,4260,4250,4260,4250,91
20250206,134900,867983820,4260,4260,4260,4260,0
20250206,134800,867983820,4260,4260,4260,4260,0
20250206,134700,867983820,4260,4260,4260,4260,49
20250206,134600,867775080,4260,4260,4260,4260,0
20250206,134500,867775080,4260,4260,4260,4260,0
20250206,134400,867775080,4260,4260,4260,4260,0
20250206,134300,867775080,4260,4260,4260,4260,0
20250206,134200,867775080,4260,4260,4260,4260,0
20250206,134100,867775080,4260,4260,4260,4260,41
20250206,134000,867600420,4260,4260,4260,4260,0
20250206,133900,867600420,4260,4260,4260,4260,0
20250206,133800,867600420,4260,4260,4260,4260,0
20250206,133700,867600420,4260,4260,4260,4260,1
20250206,133600,867596160,4250,4250,4250,4250,1372
20250206,133500,861765160,4250,4250,4250,4250,0
20250206,133400,861765160,4250,4250,4250,4250,0
20250206,133300,861765160,4250,4250,4250,4250,0
20250206,133200,861765160,4250,4250,4250,4250,0
20250206,133100,861765160,4250,4250,4250,4250,42
20250206,133000,861586660,4250,4250,4250,4250,53
20250206,132900,861361410,4250,4250,4250,4250,347
20250206,132800,859886660,4250,4250,4250,4250,0
20250206,132700,859886660,4250,4250,4250,4250,0
20250206,132600,859886660,4250,4250,4250,4250,0
20250206,132500,859886660,4250,4250,4250,4250,46
20250206,132400,859691160,4250,4250,4250,4250,500
20250206,132300,857566160,4250,4250,4250,4250,0
20250206,132200,857566160,4250,4245,4250,4245,21
20250206,132100,857477010,4250,4250,4250,4250,0
20250206,132000,857477010,4250,4250,4250,4250,263
20250206,131900,856359260,4250,4250,4250,4250,0
20250206,131800,856359260,4250,4250,4250,4250,0
20250206,131700,856359260,4250,4250,4250,4250,0
20250206,131600,856359260,4250,4250,4250,4250,0
20250206,131500,856359260,4250,4245,4250,4245,327
20250206,131400,854969965,4250,4250,4250,4250,0
20250206,131300,854969965,4250,4250,4250,4250,22
20250206,131200,854876465,4250,4255,4255,4245,97
20250206,131100,854464525,4255,4215,4255,4215,16904
20250206,131000,783214125,4215,4215,4215,4215,1
20250206,130900,783209910,4215,4215,4215,4200,350
20250206,130800,781738590,4205,4210,4215,4205,1465
20250206,130700,775570590,4210,4210,4210,4210,0
20250206,130600,775570590,4210,4205,4210,4205,695
20250206,130500,772645980,4205,4215,4215,4200,1004
20250206,130400,768426090,4215,4215,4215,4190,85
20250206,130300,768067860,4195,4195,4195,4195,250
20250206,130200,767019110,4215,4215,4215,4215,0
20250206,130100,767019110,4215,4215,4215,4215,300
20250206,130000,765754610,4215,4210,4215,4210,3
20250206,125900,765741970,4195,4230,4230,4195,2553
20250206,125800,754981020,4230,4235,4235,4230,1908
20250206,125700,746906765,4240,4240,4240,4240,1000
20250206,125600,742666765,4240,4240,4240,4240,8
20250206,125500,742632845,4265,4245,4265,4240,2628
20250206,125400,731489850,4240,4245,4245,4240,200
20250206,125300,730641700,4250,4255,4255,4250,355
20250206,125200,729132175,4255,4255,4255,4255,0
20250206,125100,729132175,4255,4255,4255,4255,0
20250206,125000,729132175,4255,4255,4255,4255,0
20250206,124900,729132175,4255,4255,4255,4255,104
20250206,124800,728689655,4265,4265,4265,4265,28
20250206,124700,728570235,4260,4260,4260,4260,0
20250206,124600,728570235,4260,4265,4265,4260,277
20250206,124500,727389965,4265,4265,4265,4265,0
20250206,124400,727389965,4265,4265,4265,4265,0
20250206,124300,727389965,4265,4265,4265,4265,0
20250206,124200,727389965,4265,4265,4265,4265,73
20250206,124100,727078620,4265,4280,4280,4265,28419
20250206,124000,605810395,4310,4310,4310,4310,23
20250206,123900,605711265,4310,4310,4310,4310,327
20250206,123800,604301895,4310,4310,4310,4310,0
20250206,123700,604301895,4310,4310,4310,4310,0
20250206,123600,604301895,4310,4310,4310,4310,0
20250206,123500,604301895,4310,4310,4310,4310,0
20250206,123400,604301895,4310,4310,4310,4310,0
20250206,123300,604301895,4310,4310,4310,4310,0
20250206,123200,604301895,4310,4310,4310,4310,0
20250206,123100,604301895,4310,4310,4310,4280,188
20250206,123000,603494715,4280,4280,4280,4280,20
20250206,122900,603409115,4280,4280,4280,4280,35
20250206,122800,603259315,4315,4315,4315,4315,0
20250206,122700,603259315,4315,4315,4315,4315,0
20250206,122600,603259315,4315,4315,4315,4315,0
20250206,122500,603259315,4315,4310,4315,4310,2
20250206,122400,603250690,4290,4290,4290,4290,303
20250206,122300,601950820,4270,4295,4295,4270,10484
20250206,122200,557137445,4300,4305,4305,4300,1785
20250206,122100,549456895,4315,4315,4315,4315,0
20250206,122000,549456895,4315,4315,4315,4315,163
20250206,121900,548753550,4315,4335,4335,4315,11
20250206,121800,548706065,4320,4325,4325,4320,964
20250206,121700,544537645,4340,4340,4340,4340,23
20250206,121600,544437825,4345,4345,4345,4345,0
20250206,121500,544437825,4345,4345,4345,4345,0
20250206,121400,544437825,4345,4345,4345,4345,0
20250206,121300,544437825,4345,4345,4345,4345,0
20250206,121200,544437825,4345,4345,4345,4345,0
20250206,121100,544437825,4345,4345,4345,4345,0
20250206,121000,544437825,4345,4345,4345,4345,50
20250206,120900,544220575,4320,4320,4320,4320,0
20250206,120800,544220575,4320,4340,4345,4320,715
20250206,120700,541114265,4320,4345,4345,4320,506
20250206,120600,538928190,4345,4345,4345,4345,0
20250206,120500,538928190,4345,4320,4345,4320,31
20250206,120400,538794220,4320,4320,4320,4320,300
20250206,120300,537498220,4345,4345,4345,4320,229
20250206,120200,536508215,4345,4345,4345,4345,2
20250206,120100,536499525,4320,4320,4320,4320,1
20250206,120000,536495205,4345,4345,4345,4345,2
20250206,115900,536486515,4320,4320,4320,4320,1998
20250206,115800,527855155,4345,4345,4345,4345,0
20250206,115700,527855155,4345,4345,4345,4345,0
20250206,115600,527855155,4345,4345,4345,4345,47
20250206,115500,527650940,4320,4320,4320,4320,0
20250206,115400,527650940,4320,4320,4320,4320,0
20250206,115300,527650940,4320,4320,4320,4320,0
20250206,115200,527650940,4320,4325,4325,4320,136
20250206,115100,527063165,4330,4330,4330,4330,0
20250206,115000,527063165,4330,4330,4330,4330,364
20250206,114900,525487045,4340,4340,4340,4340,0
20250206,114800,525487045,4340,4340,4340,4340,11
20250206,114700,525439305,4340,4340,4340,4340,0
20250206,114600,525439305,4340,4340,4340,4340,0
20250206,114500,525439305,4340,4345,4345,4340,61
20250206,114400,525174360,4345,4345,4345,4345,0
20250206,114300,525174360,4345,4340,4345,4340,640
20250206,114200,522394560,4335,4335,4335,4335,1000
20250206,114100,518059560,4335,4335,4335,4335,0
20250206,114000,518059560,4335,4335,4335,4335,2
20250206,113900,518050890,4335,4335,4335,4335,0
20250206,113800,518050890,4335,4335,4335,4335,0
20250206,113700,518050890,4335,4335,4335,4335,100
20250206,113600,517617390,4335,4335,4335,4335,30
20250206,113500,517487340,4335,4335,4335,4335,0
20250206,113400,517487340,4335,4335,4335,4335,388
20250206,113300,515805360,4335,4320,4335,4320,460
20250206,113200,513817110,4315,4320,4320,4315,200
20250206,113100,512953695,4320,4320,4320,4320,100
20250206,113000,512521695,4325,4325,4325,4325,118
20250206,112900,512011345,4330,4330,4330,4330,2
20250206,112800,512002685,4330,4345,4345,4330,907
20250206,112700,508061835,4350,4350,4350,4345,1030
20250206,112600,503581360,4350,4350,4350,4350,1633
20250206,112500,496477810,4350,4350,4350,4350,1237
20250206,112400,491096860,4350,4350,4350,4350,1
20250206,112300,491092510,4345,4345,4345,4345,745
20250206,112200,487855485,4345,4345,4345,4345,0
20250206,112100,487855485,4345,4345,4345,4345,0
20250206,112000,487855485,4345,4315,4345,4315,11
20250206,111900,487807720,4345,4345,4345,4345,1
20250206,111800,487803375,4315,4345,4345,4315,7
20250206,111700,487773020,4345,4345,4345,4345,500
20250206,111600,485600520,4345,4345,4345,4345,28
20250206,111500,485478860,4350,4335,4350,4310,9387
20250206,111400,444759875,4335,4305,4335,4305,6927
20250206,111300,414792365,4305,4305,4310,4305,1001
20250206,111200,410483055,4305,4310,4310,4285,3
20250206,111100,410470155,4300,4290,4300,4280,3400
20250206,111000,395856905,4300,4300,4300,4300,0
20250206,110900,395856905,4300,4300,4300,4280,204
20250206,110800,394983075,4285,4290,4290,4285,322
20250206,110700,393602755,4300,4300,4300,4300,0
20250206,110600,393602755,4300,4300,4300,4300,50
20250206,110500,393387755,4310,4310,4310,4310,50
20250206,110400,393172255,4310,4310,4310,4295,3886
20250206,110300,376467815,4315,4315,4315,4315,0
20250206,110200,376467815,4315,4310,4315,4310,102
20250206,110100,376028185,4325,4325,4325,4325,0
20250206,110000,376028185,4325,4310,4330,4310,918
20250206,105900,372063875,4330,4320,4330,4320,5737
20250206,105800,347243020,4320,4310,4320,4310,1669
20250206,105700,340037435,4315,4315,4315,4315,1
20250206,105600,340033120,4310,4300,4310,4300,1025
20250206,105500,335620610,4310,4310,4310,4310,1000
20250206,105400,331310610,4305,4295,4310,4295,136
20250206,105300,330724910,4310,4310,4310,4310,0
20250206,105200,330724910,4310,4310,4310,4310,521
20250206,105100,328479400,4310,4300,4310,4300,1343
20250206,105000,322701070,4310,4310,4310,4310,1
20250206,104900,322696760,4300,4300,4300,4300,5
20250206,104800,322675260,4320,4320,4320,4320,0
20250206,104700,322675260,4320,4320,4320,4320,21
20250206,104600,322584540,4320,4315,4320,4315,22
20250206,104500,322489605,4305,4310,4310,4305,905
20250206,104400,318593425,4325,4320,4325,4320,2
20250206,104300,318584780,4325,4325,4325,4305,432
20250206,104200,316720430,4330,4325,4330,4325,1981
20250206,104100,308152590,4330,4315,4330,4315,1459
20250206,104000,301843600,4315,4305,4315,4295,5909
20250206,103900,276355985,4310,4310,4310,4310,0
20250206,103800,276355985,4310,4305,4310,4300,1508
20250206,103700,269860980,4310,4310,4310,4310,0
20250206,103600,269860980,4310,4310,4310,4310,24
20250206,103500,269757540,4310,4295,4310,4290,570
20250206,103400,267306815,4295,4285,4295,4285,890
20250206,103300,263490365,4285,4280,4285,4280,22
20250206,103200,263396110,4285,4280,4285,4280,70
20250206,103100,263096505,4280,4265,4280,4260,4692
20250206,103000,243094070,4285,4285,4285,4285,0
20250206,102900,243094070,4285,4280,4285,4280,100
20250206,102800,242665820,4285,4285,4285,4285,0
20250206,102700,242665820,4285,4285,4285,4285,5
20250206,102600,242644395,4285,4260,4285,4260,1530
20250206,102500,236096345,4280,4280,4280,4280,500
20250206,102400,233956345,4285,4285,4285,4285,10
20250206,102300,233913495,4285,4275,4285,4275,8100
20250206,102200,199284530,4280,4270,4280,4250,51
20250206,102100,199067150,4270,4270,4270,4270,262
20250206,102000,197948410,4270,4270,4270,4270,100
20250206,101900,197521410,4270,4255,4270,4255,5060
20250206,101800,175990505,4245,4245,4245,4245,0
20250206,101700,175990505,4245,4245,4245,4245,137
20250206,101600,175408940,4245,4240,4245,4240,207
20250206,101500,174531010,4260,4260,4260,4260,0
20250206,101400,174531010,4260,4250,4265,4250,1100
20250206,101300,169852790,4250,4245,4250,4245,210
20250206,101200,168960840,4225,4225,4225,4225,998
20250206,101100,164744290,4230,4230,4230,4230,74
20250206,101000,164431270,4230,4230,4230,4230,0
20250206,100900,164431270,4230,4230,4230,4230,0
20250206,100800,164431270,4230,4215,4230,4215,949
20250206,100700,160430455,4215,4210,4215,4210,24
20250206,100600,160329315,4230,4230,4230,4230,0
20250206,100500,160329315,4230,4230,4230,4230,0
20250206,100400,160329315,4230,4230,4230,4230,49
20250206,100300,160122045,4230,4230,4230,4230,0
20250206,100200,160122045,4230,4230,4230,4230,312
20250206,100100,158802285,4230,4225,4230,4225,101
20250206,100000,158375495,4210,4210,4210,4210,111
20250206,095900,157908185,4205,4205,4205,4205,0
20250206,095800,157908185,4205,4210,4210,4205,424
20250206,095700,156123320,4225,4225,4225,4225,0
20250206,095600,156123320,4225,4225,4225,4225,0
20250206,095500,156123320,4225,4225,4225,4225,0
20250206,095400,156123320,4225,4225,4225,4225,0
20250206,095300,156123320,4225,4225,4225,4225,0
20250206,095200,156123320,4225,4225,4225,4225,0
20250206,095100,156123320,4225,4225,4225,4225,31
20250206,095000,155992345,4225,4225,4225,4225,30
20250206,094900,155865595,4215,4215,4215,4215,0
20250206,094800,155865595,4215,4215,4215,4215,0
20250206,094700,155865595,4215,4215,4215,4215,0
20250206,094600,155865595,4215,4210,4215,4210,200
20250206,094500,155023050,4210,4210,4210,4210,0
20250206,094400,155023050,4210,4210,4210,4210,0
20250206,094300,155023050,4210,4200,4210,4200,155
20250206,094200,154372000,4215,4215,4215,4215,0
20250206,094100,154372000,4215,4210,4215,4210,200
20250206,094000,153529950,4215,4215,4215,4215,0
20250206,093900,153529950,4215,4195,4215,4195,12
20250206,093800,153479410,4220,4220,4220,4220,0
20250206,093700,153479410,4220,4200,4220,4200,351
20250206,093600,152005010,4235,4235,4235,4235,0
20250206,093500,152005010,4235,4200,4235,4200,210
20250206,093400,151122660,4235,4210,4235,4210,201
20250206,093300,150276425,4250,4250,4250,4250,500
20250206,093200,148151425,4255,4255,4255,4255,0
20250206,093100,148151425,4255,4255,4255,4255,0
20250206,093000,148151425,4255,4235,4255,4235,160
20250206,092900,147473345,4225,4225,4225,4225,500
20250206,092800,145360845,4225,4225,4225,4225,10
20250206,092700,145318595,4220,4220,4220,4220,5
20250206,092600,145297495,4220,4220,4220,4200,1331
20250206,092500,139697245,4240,4240,4240,4240,10
20250206,092400,139654845,4220,4250,4250,4215,866
20250206,092300,136000490,4255,4255,4255,4255,0
20250206,092200,136000490,4255,4255,4255,4255,0
20250206,092100,136000490,4255,4240,4255,4240,50
20250206,092000,135788205,4235,4235,4235,4235,0
20250206,091900,135788205,4235,4235,4235,4235,5553
20250206,091800,112271250,4235,4235,4235,4235,0
20250206,091700,112271250,4235,4220,4235,4215,1721
20250206,091600,105008515,4220,4220,4220,4220,0
20250206,091500,105008515,4220,4220,4220,4220,200
20250206,091400,104164515,4235,4235,4235,4235,0
20250206,091300,104164515,4235,4235,4235,4235,10
20250206,091200,104122165,4210,4250,4250,4210,1440
20250206,091100,98053290,4220,4230,4230,4220,57
20250206,091000,97812680,4230,4225,4230,4215,1271
20250206,090900,92451870,4225,4265,4265,4225,1952
20250206,090800,84191180,4265,4255,4265,4255,10
20250206,090700,84148565,4255,4245,4265,4245,1654
20250206,090600,77111985,4245,4240,4265,4225,12935
20250206,090500,22076750,4245,4245,4245,4245,39
20250206,090400,21911195,4250,4250,4250,4250,0
20250206,090300,21911195,4250,4230,4250,4215,1135
20250206,090200,17119080,4265,4265,4265,4265,54
20250206,090100,16888770,4270,4265,4270,4265,2601
20250206,090000,5782640,4230,4230,4230,4220,1368