KissMeData/210120/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,204200,370589510,3480,3480,3480,3480,1001
20250206,204100,370589510,3480,3480,3480,3480,0
20250206,204000,370589510,3480,3480,3480,3480,0
20250206,203900,370589510,3480,3480,3480,3480,0
20250206,203800,370589510,3480,3480,3480,3480,0
20250206,203700,370589510,3480,3480,3480,3480,0
20250206,203600,370589510,3480,3480,3480,3480,0
20250206,203500,370589510,3480,3480,3480,3480,0
20250206,203400,370589510,3480,3480,3480,3480,0
20250206,203300,370589510,3480,3480,3480,3480,0
20250206,203200,370589510,3480,3480,3480,3480,0
20250206,203100,370589510,3480,3480,3480,3480,0
20250206,203000,370589510,3480,3480,3480,3480,0
20250206,202900,370589510,3480,3480,3480,3480,0
20250206,202800,370589510,3480,3480,3480,3480,0
20250206,202700,370589510,3480,3480,3480,3480,0
20250206,202600,370589510,3480,3480,3480,3480,0
20250206,202500,370589510,3480,3480,3480,3480,0
20250206,202400,370589510,3480,3480,3480,3480,0
20250206,202300,370589510,3480,3480,3480,3480,0
20250206,202200,370589510,3480,3480,3480,3480,0
20250206,202100,370589510,3480,3480,3480,3480,0
20250206,202000,370589510,3480,3480,3480,3480,0
20250206,201900,370589510,3480,3480,3480,3480,0
20250206,201800,370589510,3480,3480,3480,3480,0
20250206,201700,370589510,3480,3480,3480,3480,0
20250206,201600,370589510,3480,3480,3480,3480,0
20250206,201500,370589510,3480,3480,3480,3480,0
20250206,201400,370589510,3480,3480,3480,3480,0
20250206,201300,370589510,3480,3480,3480,3480,0
20250206,201200,370589510,3480,3480,3480,3480,1001
20250206,201100,370589510,3480,3480,3480,3480,0
20250206,201000,370589510,3480,3480,3480,3480,0
20250206,200900,370589510,3480,3480,3480,3480,0
20250206,200800,370589510,3480,3480,3480,3480,0
20250206,200700,370589510,3480,3480,3480,3480,0
20250206,200600,370589510,3480,3480,3480,3480,0
20250206,200500,370589510,3480,3480,3480,3480,0
20250206,200400,370589510,3480,3480,3480,3480,0
20250206,200300,370589510,3480,3480,3480,3480,0
20250206,200200,370589510,3480,3480,3480,3480,0
20250206,200100,370589510,3480,3480,3480,3480,0
20250206,200000,370589510,3480,3480,3480,3480,0
20250206,195900,370589510,3480,3480,3480,3480,0
20250206,195800,370589510,3480,3480,3480,3480,0
20250206,195700,370589510,3480,3480,3480,3480,0
20250206,195600,370589510,3480,3480,3480,3480,0
20250206,195500,370589510,3480,3480,3480,3480,0
20250206,195400,370589510,3480,3480,3480,3480,0
20250206,195300,370589510,3480,3480,3480,3480,0
20250206,195200,370589510,3480,3480,3480,3480,0
20250206,195100,370589510,3480,3480,3480,3480,0
20250206,195000,370589510,3480,3480,3480,3480,0
20250206,194900,370589510,3480,3480,3480,3480,0
20250206,194800,370589510,3480,3480,3480,3480,0
20250206,194700,370589510,3480,3480,3480,3480,0
20250206,194600,370589510,3480,3480,3480,3480,0
20250206,194500,370589510,3480,3480,3480,3480,0
20250206,194400,370589510,3480,3480,3480,3480,0
20250206,194300,370589510,3480,3480,3480,3480,0
20250206,194200,370589510,3480,3480,3480,3480,1001
20250206,194100,370589510,3480,3480,3480,3480,0
20250206,194000,370589510,3480,3480,3480,3480,0
20250206,193900,370589510,3480,3480,3480,3480,0
20250206,193800,370589510,3480,3480,3480,3480,0
20250206,193700,370589510,3480,3480,3480,3480,0
20250206,193600,370589510,3480,3480,3480,3480,0
20250206,193500,370589510,3480,3480,3480,3480,0
20250206,193400,370589510,3480,3480,3480,3480,0
20250206,193300,370589510,3480,3480,3480,3480,0
20250206,193200,370589510,3480,3480,3480,3480,0
20250206,193100,370589510,3480,3480,3480,3480,0
20250206,193000,370589510,3480,3480,3480,3480,0
20250206,192900,370589510,3480,3480,3480,3480,0
20250206,192800,370589510,3480,3480,3480,3480,0
20250206,192700,370589510,3480,3480,3480,3480,0
20250206,192600,370589510,3480,3480,3480,3480,0
20250206,192500,370589510,3480,3480,3480,3480,0
20250206,192400,370589510,3480,3480,3480,3480,0
20250206,192300,370589510,3480,3480,3480,3480,0
20250206,192200,370589510,3480,3480,3480,3480,0
20250206,192100,370589510,3480,3480,3480,3480,0
20250206,192000,370589510,3480,3480,3480,3480,0
20250206,191900,370589510,3480,3480,3480,3480,0
20250206,191800,370589510,3480,3480,3480,3480,0
20250206,191700,370589510,3480,3480,3480,3480,0
20250206,191600,370589510,3480,3480,3480,3480,0
20250206,191500,370589510,3480,3480,3480,3480,0
20250206,191400,370589510,3480,3480,3480,3480,0
20250206,191300,370589510,3480,3480,3480,3480,0
20250206,191200,370589510,3480,3480,3480,3480,1001
20250206,191100,370589510,3480,3480,3480,3480,0
20250206,191000,370589510,3480,3480,3480,3480,0
20250206,190900,370589510,3480,3480,3480,3480,0
20250206,190800,370589510,3480,3480,3480,3480,0
20250206,190700,370589510,3480,3480,3480,3480,0
20250206,190600,370589510,3480,3480,3480,3480,0
20250206,190500,370589510,3480,3480,3480,3480,0
20250206,190400,370589510,3480,3480,3480,3480,0
20250206,190300,370589510,3480,3480,3480,3480,0
20250206,190200,370589510,3480,3480,3480,3480,0
20250206,190100,370589510,3480,3480,3480,3480,0
20250206,190000,370589510,3480,3480,3480,3480,0
20250206,185900,370589510,3480,3480,3480,3480,0
20250206,185800,370589510,3480,3480,3480,3480,0
20250206,185700,370589510,3480,3480,3480,3480,0
20250206,185600,370589510,3480,3480,3480,3480,0
20250206,185500,370589510,3480,3480,3480,3480,0
20250206,185400,370589510,3480,3480,3480,3480,0
20250206,185300,370589510,3480,3480,3480,3480,0
20250206,185200,370589510,3480,3480,3480,3480,0
20250206,185100,370589510,3480,3480,3480,3480,0
20250206,185000,370589510,3480,3480,3480,3480,0
20250206,184900,370589510,3480,3480,3480,3480,0
20250206,184800,370589510,3480,3480,3480,3480,0
20250206,184700,370589510,3480,3480,3480,3480,0
20250206,184600,370589510,3480,3480,3480,3480,0
20250206,184500,370589510,3480,3480,3480,3480,0
20250206,184400,370589510,3480,3480,3480,3480,0
20250206,184300,370589510,3480,3480,3480,3480,0
20250206,184200,370589510,3480,3480,3480,3480,1001
20250206,184100,370589510,3480,3480,3480,3480,0
20250206,184000,370589510,3480,3480,3480,3480,0
20250206,183900,370589510,3480,3480,3480,3480,0
20250206,183800,370589510,3480,3480,3480,3480,0
20250206,183700,370589510,3480,3480,3480,3480,0
20250206,183600,370589510,3480,3480,3480,3480,0
20250206,183500,370589510,3480,3480,3480,3480,0
20250206,183400,370589510,3480,3480,3480,3480,0
20250206,183300,370589510,3480,3480,3480,3480,0
20250206,183200,370589510,3480,3480,3480,3480,0
20250206,183100,370589510,3480,3480,3480,3480,0
20250206,183000,370589510,3480,3480,3480,3480,0
20250206,182900,370589510,3480,3480,3480,3480,0
20250206,182800,370589510,3480,3480,3480,3480,0
20250206,182700,370589510,3480,3480,3480,3480,0
20250206,182600,370589510,3480,3480,3480,3480,0
20250206,182500,370589510,3480,3480,3480,3480,0
20250206,182400,370589510,3480,3480,3480,3480,0
20250206,182300,370589510,3480,3480,3480,3480,0
20250206,182200,370589510,3480,3480,3480,3480,0
20250206,182100,370589510,3480,3480,3480,3480,0
20250206,182000,370589510,3480,3480,3480,3480,0
20250206,181900,370589510,3480,3480,3480,3480,0
20250206,181800,370589510,3480,3480,3480,3480,0
20250206,181700,370589510,3480,3480,3480,3480,0
20250206,181600,370589510,3480,3480,3480,3480,0
20250206,181500,370589510,3480,3480,3480,3480,0
20250206,181400,370589510,3480,3480,3480,3480,0
20250206,181300,370589510,3480,3480,3480,3480,0
20250206,181200,370589510,3480,3480,3480,3480,1001
20250206,181100,370589510,3480,3480,3480,3480,0
20250206,181000,370589510,3480,3480,3480,3480,0
20250206,180900,370589510,3480,3480,3480,3480,0
20250206,180800,370589510,3480,3480,3480,3480,0
20250206,180700,370589510,3480,3480,3480,3480,0
20250206,180600,370589510,3480,3480,3480,3480,0
20250206,180500,370589510,3480,3480,3480,3480,0
20250206,180400,370589510,3480,3480,3480,3480,0
20250206,180300,370589510,3480,3480,3480,3480,0
20250206,180200,370589510,3480,3480,3480,3480,0
20250206,180100,370589510,3480,3480,3480,3480,0
20250206,180000,370589510,3480,3480,3480,3480,0
20250206,175900,370589510,3480,3480,3480,3480,0
20250206,175800,370589510,3480,3480,3480,3480,0
20250206,175700,370589510,3480,3480,3480,3480,0
20250206,175600,370589510,3480,3480,3480,3480,0
20250206,175500,370589510,3480,3480,3480,3480,0
20250206,175400,370589510,3480,3480,3480,3480,0
20250206,175300,370589510,3480,3480,3480,3480,0
20250206,175200,370589510,3480,3480,3480,3480,0
20250206,175100,370589510,3480,3480,3480,3480,0
20250206,175000,370589510,3480,3480,3480,3480,0
20250206,174900,370589510,3480,3480,3480,3480,0
20250206,174800,370589510,3480,3480,3480,3480,0
20250206,174700,370589510,3480,3480,3480,3480,0
20250206,174600,370589510,3480,3480,3480,3480,0
20250206,174500,370589510,3480,3480,3480,3480,0
20250206,174400,370589510,3480,3480,3480,3480,0
20250206,174300,370589510,3480,3480,3480,3480,0
20250206,174200,370589510,3480,3480,3480,3480,1001
20250206,174100,370589510,3480,3480,3480,3480,0
20250206,174000,370589510,3480,3480,3480,3480,0
20250206,173900,370589510,3480,3480,3480,3480,0
20250206,173800,370589510,3480,3480,3480,3480,0
20250206,173700,370589510,3480,3480,3480,3480,0
20250206,173600,370589510,3480,3480,3480,3480,0
20250206,173500,370589510,3480,3480,3480,3480,0
20250206,173400,370589510,3480,3480,3480,3480,0
20250206,173300,370589510,3480,3480,3480,3480,0
20250206,173200,370589510,3480,3480,3480,3480,0
20250206,173100,370589510,3480,3480,3480,3480,0
20250206,173000,370589510,3480,3480,3480,3480,0
20250206,172900,370589510,3480,3480,3480,3480,0
20250206,172800,370589510,3480,3480,3480,3480,0
20250206,172700,370589510,3480,3480,3480,3480,0
20250206,172600,370589510,3480,3480,3480,3480,0
20250206,172500,370589510,3480,3480,3480,3480,0
20250206,172400,370589510,3480,3480,3480,3480,0
20250206,172300,370589510,3480,3480,3480,3480,0
20250206,172200,370589510,3480,3480,3480,3480,0
20250206,172100,370589510,3480,3480,3480,3480,0
20250206,172000,370589510,3480,3480,3480,3480,0
20250206,171900,370589510,3480,3480,3480,3480,0
20250206,171800,370589510,3480,3480,3480,3480,0
20250206,171700,370589510,3480,3480,3480,3480,0
20250206,171600,370589510,3480,3480,3480,3480,0
20250206,171500,370589510,3480,3480,3480,3480,0
20250206,171400,370589510,3480,3480,3480,3480,0
20250206,171300,370589510,3480,3480,3480,3480,0
20250206,171200,370589510,3480,3480,3480,3480,1001
20250206,171100,370589510,3480,3480,3480,3480,0
20250206,171000,370589510,3480,3480,3480,3480,0
20250206,170900,370589510,3480,3480,3480,3480,0
20250206,170800,370589510,3480,3480,3480,3480,0
20250206,170700,370589510,3480,3480,3480,3480,0
20250206,170600,370589510,3480,3480,3480,3480,0
20250206,170500,370589510,3480,3480,3480,3480,0
20250206,170400,370589510,3480,3480,3480,3480,0
20250206,170300,370589510,3480,3480,3480,3480,0
20250206,170200,370589510,3480,3480,3480,3480,0
20250206,170100,370589510,3480,3480,3480,3480,0
20250206,170000,370589510,3480,3480,3480,3480,0
20250206,165900,370589510,3480,3480,3480,3480,0
20250206,165800,370589510,3480,3480,3480,3480,0
20250206,165700,370589510,3480,3480,3480,3480,0
20250206,165600,370589510,3480,3480,3480,3480,0
20250206,165500,370589510,3480,3480,3480,3480,0
20250206,165400,370589510,3480,3480,3480,3480,0
20250206,165300,370589510,3480,3480,3480,3480,0
20250206,165200,370589510,3480,3480,3480,3480,0
20250206,165100,370589510,3480,3480,3480,3480,0
20250206,165000,370589510,3480,3480,3480,3480,0
20250206,164900,370589510,3480,3480,3480,3480,0
20250206,164800,370589510,3480,3480,3480,3480,0
20250206,164700,370589510,3480,3480,3480,3480,0
20250206,164600,370589510,3480,3480,3480,3480,0
20250206,164500,370589510,3480,3480,3480,3480,0
20250206,164400,370589510,3480,3480,3480,3480,0
20250206,164300,370589510,3480,3480,3480,3480,0
20250206,164200,370589510,3480,3480,3480,3480,1001
20250206,164100,370589510,3480,3480,3480,3480,0
20250206,164000,370589510,3480,3480,3480,3480,0
20250206,163900,370589510,3480,3480,3480,3480,0
20250206,163800,370589510,3480,3480,3480,3480,0
20250206,163700,370589510,3480,3480,3480,3480,0
20250206,163600,370589510,3480,3480,3480,3480,0
20250206,163500,370589510,3480,3480,3480,3480,0
20250206,163400,370589510,3480,3480,3480,3480,0
20250206,163300,370589510,3480,3480,3480,3480,0
20250206,163200,370589510,3480,3480,3480,3480,0
20250206,163100,370589510,3480,3480,3480,3480,0
20250206,163000,370589510,3480,3480,3480,3480,0
20250206,162900,370589510,3480,3480,3480,3480,0
20250206,162800,370589510,3480,3480,3480,3480,0
20250206,162700,370589510,3480,3480,3480,3480,0
20250206,162600,370589510,3480,3480,3480,3480,0
20250206,162500,370589510,3480,3480,3480,3480,0
20250206,162400,370589510,3480,3480,3480,3480,0
20250206,162300,370589510,3480,3480,3480,3480,0
20250206,162200,370589510,3480,3480,3480,3480,0
20250206,162100,370589510,3480,3480,3480,3480,0
20250206,162000,370589510,3480,3480,3480,3480,0
20250206,161900,370589510,3480,3480,3480,3480,0
20250206,161800,370589510,3480,3480,3480,3480,0
20250206,161700,370589510,3480,3480,3480,3480,0
20250206,161600,370589510,3480,3480,3480,3480,0
20250206,161500,370589510,3480,3480,3480,3480,0
20250206,161400,370589510,3480,3480,3480,3480,0
20250206,161300,370589510,3480,3480,3480,3480,0
20250206,161200,370589510,3480,3480,3480,3480,1001
20250206,161100,370589510,3480,3480,3480,3480,0
20250206,161000,370589510,3480,3480,3480,3480,0
20250206,160900,370589510,3480,3480,3480,3480,0
20250206,160800,370589510,3480,3480,3480,3480,0
20250206,160700,370589510,3480,3480,3480,3480,0
20250206,160600,370589510,3480,3480,3480,3480,0
20250206,160500,370589510,3480,3480,3480,3480,0
20250206,160400,370589510,3480,3480,3480,3480,0
20250206,160300,370589510,3480,3480,3480,3480,0
20250206,160200,370589510,3480,3480,3480,3480,0
20250206,160100,370589510,3480,3480,3480,3480,0
20250206,160000,370589510,3480,3480,3480,3480,0
20250206,155900,370589510,3480,3480,3480,3480,0
20250206,155800,370589510,3480,3480,3480,3480,0
20250206,155700,370589510,3480,3480,3480,3480,0
20250206,155600,370589510,3480,3480,3480,3480,0
20250206,155500,370589510,3480,3480,3480,3480,0
20250206,155400,370589510,3480,3480,3480,3480,0
20250206,155300,370589510,3480,3480,3480,3480,0
20250206,155200,370589510,3480,3480,3480,3480,0
20250206,155100,370589510,3480,3480,3480,3480,0
20250206,155000,370589510,3480,3480,3480,3480,0
20250206,154900,370589510,3480,3480,3480,3480,0
20250206,154800,370589510,3480,3480,3480,3480,0
20250206,154700,370589510,3480,3480,3480,3480,0
20250206,154600,370589510,3480,3480,3480,3480,0
20250206,154500,370589510,3480,3480,3480,3480,0
20250206,154400,370589510,3480,3480,3480,3480,0
20250206,154300,370589510,3480,3480,3480,3480,0
20250206,154200,370589510,3480,3480,3480,3480,1001
20250206,154100,370589510,3480,3480,3480,3480,0
20250206,154000,370589510,3480,3480,3480,3480,0
20250206,153900,370589510,3480,3480,3480,3480,0
20250206,153800,370589510,3480,3480,3480,3480,0
20250206,153700,370589510,3480,3480,3480,3480,0
20250206,153600,370589510,3480,3480,3480,3480,0
20250206,153500,370589510,3480,3480,3480,3480,0
20250206,153400,370589510,3480,3480,3480,3480,0
20250206,153300,370589510,3480,3480,3480,3480,0
20250206,153200,370589510,3480,3480,3480,3480,0
20250206,153100,370589510,3480,3480,3480,3480,0
20250206,153000,370589510,3480,3480,3480,3480,1001
20250206,152900,367106030,3410,3410,3410,3410,0
20250206,152800,367106030,3410,3410,3410,3410,0
20250206,152700,367106030,3410,3410,3410,3410,0
20250206,152600,367106030,3410,3410,3410,3410,0
20250206,152500,367106030,3410,3410,3410,3410,0
20250206,152400,367106030,3410,3410,3410,3410,0
20250206,152300,367106030,3410,3410,3410,3410,0
20250206,152200,367106030,3410,3410,3410,3410,0
20250206,152100,367106030,3410,3410,3410,3410,0
20250206,152000,367106030,3410,3410,3410,3410,0
20250206,151900,367106030,3410,3410,3410,3410,156
20250206,151800,366574070,3400,3450,3450,3400,352
20250206,151700,365373745,3490,3490,3495,3490,651
20250206,151600,363100245,3500,3460,3500,3455,1602
20250206,151500,357496330,3445,3420,3500,3415,7735
20250206,151400,330781105,3415,3415,3415,3415,0
20250206,151300,330781105,3415,3415,3415,3415,0
20250206,151200,330781105,3415,3415,3415,3415,10
20250206,151100,330746955,3445,3430,3445,3430,600
20250206,151000,328686710,3420,3420,3420,3420,33
20250206,150900,328573850,3420,3425,3435,3420,60
20250206,150800,328368325,3420,3370,3425,3370,216
20250206,150700,327632160,3380,3380,3380,3380,502
20250206,150600,325935400,3380,3380,3380,3375,1037
20250206,150500,322430535,3380,3380,3380,3380,8
20250206,150400,322403495,3415,3430,3430,3380,71
20250206,150300,322161900,3445,3445,3445,3385,148
20250206,150200,321658160,3450,3425,3450,3425,196
20250206,150100,320985980,3425,3355,3425,3355,1553
20250206,150000,315728055,3360,3360,3360,3360,260
20250206,145900,314854455,3345,3380,3380,3345,769
20250206,145800,312268985,3395,3400,3400,3395,303
20250206,145700,311239180,3450,3480,3480,3385,565
20250206,145600,309311350,3490,3395,3490,3395,6300
20250206,145500,287542430,3400,3400,3400,3400,0
20250206,145400,287542430,3400,3395,3400,3395,2
20250206,145300,287535635,3395,3350,3395,3350,361
20250206,145200,286323540,3350,3350,3350,3350,40
20250206,145100,286189540,3350,3345,3350,3345,16
20250206,145000,286136010,3345,3320,3345,3310,145
20250206,144900,285653765,3320,3320,3320,3320,0
20250206,144800,285653765,3320,3350,3350,3320,95
20250206,144700,285335575,3360,3360,3360,3360,0
20250206,144600,285335575,3360,3365,3365,3360,30
20250206,144500,285234755,3360,3370,3370,3360,143
20250206,144400,284752865,3400,3400,3400,3400,11
20250206,144300,284715465,3440,3400,3440,3400,125
20250206,144200,284290425,3445,3450,3455,3445,1000
20250206,144100,280838685,3450,3285,3450,3285,5820
20250206,144000,261158590,3285,3285,3285,3285,0
20250206,143900,261158590,3285,3285,3285,3285,0
20250206,143800,261158590,3285,3285,3285,3285,0
20250206,143700,261158590,3285,3285,3285,3285,30
20250206,143600,261060040,3270,3280,3280,3270,84
20250206,143500,260784940,3285,3285,3285,3285,0
20250206,143400,260784940,3285,3285,3285,3285,1
20250206,143300,260781655,3290,3290,3290,3290,0
20250206,143200,260781655,3290,3290,3290,3290,0
20250206,143100,260781655,3290,3290,3290,3290,0
20250206,143000,260781655,3290,3290,3290,3290,5
20250206,142900,260765205,3280,3280,3280,3280,10
20250206,142800,260732405,3290,3290,3290,3290,0
20250206,142700,260732405,3290,3290,3290,3290,0
20250206,142600,260732405,3290,3290,3290,3290,0
20250206,142500,260732405,3290,3290,3290,3290,84
20250206,142400,260456045,3290,3290,3290,3290,0
20250206,142300,260456045,3290,3290,3290,3290,0
20250206,142200,260456045,3290,3290,3290,3290,0
20250206,142100,260456045,3290,3290,3290,3290,74
20250206,142000,260212585,3290,3290,3290,3290,0
20250206,141900,260212585,3290,3285,3290,3285,157
20250206,141800,259696770,3280,3280,3280,3280,1
20250206,141700,259693490,3285,3285,3285,3285,0
20250206,141600,259693490,3285,3285,3285,3285,0
20250206,141500,259693490,3285,3285,3285,3285,0
20250206,141400,259693490,3285,3285,3285,3285,0
20250206,141300,259693490,3285,3285,3285,3285,0
20250206,141200,259693490,3285,3285,3285,3285,0
20250206,141100,259693490,3285,3285,3285,3285,0
20250206,141000,259693490,3285,3285,3285,3285,0
20250206,140900,259693490,3285,3285,3285,3285,15
20250206,140800,259644215,3265,3265,3265,3265,2
20250206,140700,259637685,3290,3290,3290,3290,0
20250206,140600,259637685,3290,3290,3290,3290,0
20250206,140500,259637685,3290,3290,3290,3290,0
20250206,140400,259637685,3290,3290,3290,3290,0
20250206,140300,259637685,3290,3290,3290,3290,0
20250206,140200,259637685,3290,3290,3290,3290,0
20250206,140100,259637685,3290,3290,3290,3290,0
20250206,140000,259637685,3290,3290,3290,3290,0
20250206,135900,259637685,3290,3290,3290,3290,72
20250206,135800,259400805,3285,3285,3285,3285,654
20250206,135700,257252415,3285,3285,3285,3285,0
20250206,135600,257252415,3285,3285,3285,3285,1
20250206,135500,257249130,3285,3285,3285,3285,0
20250206,135400,257249130,3285,3285,3285,3285,0
20250206,135300,257249130,3285,3285,3285,3285,5
20250206,135200,257232705,3285,3285,3285,3285,0
20250206,135100,257232705,3285,3285,3285,3285,1
20250206,135000,257229420,3260,3260,3260,3260,1
20250206,134900,257226160,3260,3260,3260,3260,0
20250206,134800,257226160,3260,3260,3260,3260,0
20250206,134700,257226160,3260,3260,3285,3260,124
20250206,134600,256819610,3245,3245,3245,3245,1
20250206,134500,256816365,3260,3260,3260,3260,10
20250206,134400,256783765,3265,3265,3265,3265,0
20250206,134300,256783765,3265,3265,3265,3265,0
20250206,134200,256783765,3265,3265,3265,3265,2
20250206,134100,256777235,3240,3240,3240,3240,0
20250206,134000,256777235,3240,3240,3240,3240,0
20250206,133900,256777235,3240,3240,3240,3240,0
20250206,133800,256777235,3240,3240,3240,3240,0
20250206,133700,256777235,3240,3245,3245,3240,10
20250206,133600,256744830,3250,3250,3250,3250,0
20250206,133500,256744830,3250,3250,3250,3250,0
20250206,133400,256744830,3250,3250,3250,3250,0
20250206,133300,256744830,3250,3250,3250,3250,0
20250206,133200,256744830,3250,3250,3250,3250,0
20250206,133100,256744830,3250,3250,3250,3250,0
20250206,133000,256744830,3250,3250,3250,3250,0
20250206,132900,256744830,3250,3250,3250,3250,3
20250206,132800,256735080,3250,3250,3250,3250,0
20250206,132700,256735080,3250,3250,3250,3250,4
20250206,132600,256722080,3250,3250,3250,3250,1
20250206,132500,256718830,3250,3250,3250,3250,0
20250206,132400,256718830,3250,3250,3250,3250,0
20250206,132300,256718830,3250,3250,3250,3250,0
20250206,132200,256718830,3250,3250,3250,3250,0
20250206,132100,256718830,3250,3250,3250,3250,1
20250206,132000,256715580,3275,3250,3275,3250,10
20250206,131900,256683030,3245,3245,3245,3245,0
20250206,131800,256683030,3245,3245,3245,3245,0
20250206,131700,256683030,3245,3245,3245,3245,0
20250206,131600,256683030,3245,3245,3245,3245,0
20250206,131500,256683030,3245,3255,3255,3245,17
20250206,131400,256627705,3260,3260,3260,3260,0
20250206,131300,256627705,3260,3260,3260,3260,4
20250206,131200,256614665,3260,3260,3260,3260,0
20250206,131100,256614665,3260,3260,3260,3260,0
20250206,131000,256614665,3260,3260,3260,3260,0
20250206,130900,256614665,3260,3260,3260,3260,0
20250206,130800,256614665,3260,3260,3260,3260,0
20250206,130700,256614665,3260,3260,3260,3260,0
20250206,130600,256614665,3260,3260,3260,3260,0
20250206,130500,256614665,3260,3260,3260,3260,0
20250206,130400,256614665,3260,3260,3260,3260,0
20250206,130300,256614665,3260,3260,3260,3260,0
20250206,130200,256614665,3260,3260,3260,3260,10
20250206,130100,256582065,3260,3260,3260,3260,0
20250206,130000,256582065,3260,3260,3260,3260,0
20250206,125900,256582065,3260,3260,3260,3260,0
20250206,125800,256582065,3260,3260,3260,3260,1
20250206,125700,256578805,3285,3285,3285,3285,0
20250206,125600,256578805,3285,3285,3285,3285,0
20250206,125500,256578805,3285,3285,3285,3285,0
20250206,125400,256578805,3285,3265,3285,3260,13
20250206,125300,256536365,3290,3290,3290,3290,0
20250206,125200,256536365,3290,3290,3290,3290,0
20250206,125100,256536365,3290,3290,3290,3290,0
20250206,125000,256536365,3290,3290,3290,3290,0
20250206,124900,256536365,3290,3290,3290,3290,0
20250206,124800,256536365,3290,3290,3290,3290,0
20250206,124700,256536365,3290,3290,3290,3290,0
20250206,124600,256536365,3290,3290,3290,3290,150
20250206,124500,256042865,3290,3280,3290,3280,13
20250206,124400,256000165,3265,3265,3265,3265,27
20250206,124300,255912010,3265,3265,3265,3265,0
20250206,124200,255912010,3265,3265,3265,3265,0
20250206,124100,255912010,3265,3265,3265,3265,0
20250206,124000,255912010,3265,3265,3265,3265,0
20250206,123900,255912010,3265,3265,3265,3265,75
20250206,123800,255667135,3285,3275,3285,3275,3
20250206,123700,255657290,3275,3275,3275,3275,15
20250206,123600,255608165,3295,3295,3295,3295,0
20250206,123500,255608165,3295,3295,3295,3295,0
20250206,123400,255608165,3295,3295,3295,3295,0
20250206,123300,255608165,3295,3295,3295,3295,1
20250206,123200,255604870,3300,3300,3300,3300,0
20250206,123100,255604870,3300,3300,3300,3300,10
20250206,123000,255571870,3295,3295,3295,3295,0
20250206,122900,255571870,3295,3295,3295,3295,0
20250206,122800,255571870,3295,3295,3295,3295,0
20250206,122700,255571870,3295,3295,3295,3295,0
20250206,122600,255571870,3295,3295,3295,3295,0
20250206,122500,255571870,3295,3295,3295,3295,0
20250206,122400,255571870,3295,3295,3295,3295,0
20250206,122300,255571870,3295,3295,3295,3295,21
20250206,122200,255502675,3265,3265,3265,3265,0
20250206,122100,255502675,3265,3280,3280,3265,26
20250206,122000,255417410,3305,3305,3305,3305,1
20250206,121900,255414105,3305,3305,3305,3305,1
20250206,121800,255410800,3280,3280,3280,3280,12
20250206,121700,255371440,3335,3335,3335,3335,0
20250206,121600,255371440,3335,3330,3335,3330,3
20250206,121500,255361445,3275,3315,3315,3265,1048
20250206,121400,251905255,3345,3325,3345,3305,118
20250206,121300,251512715,3345,3345,3345,3345,0
20250206,121200,251512715,3345,3345,3345,3345,0
20250206,121100,251512715,3345,3345,3345,3345,0
20250206,121000,251512715,3345,3345,3345,3345,0
20250206,120900,251512715,3345,3345,3345,3345,0
20250206,120800,251512715,3345,3360,3360,3325,473
20250206,120700,249930905,3370,3370,3370,3370,1
20250206,120600,249927535,3370,3370,3370,3370,1
20250206,120500,249924165,3375,3375,3375,3375,0
20250206,120400,249924165,3375,3375,3375,3375,0
20250206,120300,249924165,3375,3375,3375,3375,0
20250206,120200,249924165,3375,3375,3375,3375,0
20250206,120100,249924165,3375,3375,3375,3375,0
20250206,120000,249924165,3375,3370,3375,3370,3
20250206,115900,249914050,3355,3355,3355,3355,0
20250206,115800,249914050,3355,3360,3375,3355,14
20250206,115700,249866970,3370,3370,3370,3370,20
20250206,115600,249799570,3355,3355,3355,3355,57
20250206,115500,249608335,3365,3370,3370,3355,95
20250206,115400,249288585,3415,3415,3415,3415,0
20250206,115300,249288585,3415,3415,3415,3415,0
20250206,115200,249288585,3415,3415,3415,3415,0
20250206,115100,249288585,3415,3370,3415,3360,24
20250206,115000,249207000,3350,3385,3385,3350,389
20250206,114900,247899275,3390,3440,3440,3390,381
20250206,114800,246589685,3450,3450,3450,3450,0
20250206,114700,246589685,3450,3445,3450,3445,3739
20250206,114600,233691240,3455,3390,3455,3365,2322
20250206,114500,225690700,3370,3365,3415,3360,476
20250206,114400,224085495,3365,3445,3445,3355,480
20250206,114300,222450320,3455,3455,3455,3455,0
20250206,114200,222450320,3455,3420,3455,3395,4189
20250206,114100,208050150,3365,3350,3435,3350,316
20250206,114000,206967455,3435,3440,3440,3435,116
20250206,113900,206568420,3440,3380,3440,3380,7010
20250206,113800,182610835,3380,3310,3385,3310,3083
20250206,113700,172266550,3310,3315,3320,3305,212
20250206,113600,171564515,3295,3250,3295,3250,4012
20250206,113500,158512610,3240,3250,3250,3240,421
20250206,113400,157148320,3250,3250,3250,3250,74
20250206,113300,156907820,3250,3250,3250,3250,17
20250206,113200,156852570,3275,3280,3280,3275,7
20250206,113100,156829635,3280,3255,3285,3255,12
20250206,113000,156790395,3255,3260,3260,3255,14
20250206,112900,156744805,3265,3280,3280,3265,194
20250206,112800,156110405,3295,3300,3300,3295,30
20250206,112700,156011505,3305,3300,3310,3300,306
20250206,112600,154999740,3295,3290,3295,3290,42
20250206,112500,154861455,3325,3325,3325,3325,0
20250206,112400,154861455,3325,3320,3325,3320,226
20250206,112300,154111130,3320,3320,3320,3320,0
20250206,112200,154111130,3320,3320,3320,3320,1
20250206,112100,154107810,3315,3285,3315,3285,51
20250206,112000,153940245,3285,3285,3285,3285,9
20250206,111900,153910680,3285,3285,3285,3285,0
20250206,111800,153910680,3285,3285,3285,3285,0
20250206,111700,153910680,3285,3290,3290,3285,578
20250206,111600,152011110,3295,3335,3335,3295,1152
20250206,111500,148197970,3360,3360,3360,3360,0
20250206,111400,148197970,3360,3360,3360,3360,8
20250206,111300,148171090,3365,3360,3425,3335,1979
20250206,111200,141530700,3385,3425,3430,3385,1269
20250206,111100,137231515,3440,3430,3445,3430,1827
20250206,111000,130945035,3440,3420,3440,3330,2798
20250206,110900,121326685,3430,3310,3430,3310,6286
20250206,110800,100022085,3300,3295,3300,3295,1041
20250206,110700,96591435,3300,3300,3300,3300,0
20250206,110600,96591435,3300,3300,3300,3300,0
20250206,110500,96591435,3300,3310,3310,3300,10
20250206,110400,96558425,3275,3285,3325,3275,44
20250206,110300,96413815,3380,3380,3380,3380,0
20250206,110200,96413815,3380,3380,3380,3380,0
20250206,110100,96413815,3380,3340,3380,3320,1620
20250206,110000,90970165,3345,3300,3345,3300,5327
20250206,105900,73216350,3340,3340,3340,3340,0
20250206,105800,73216350,3340,3335,3340,3335,120
20250206,105700,72815795,3335,3235,3335,3235,3906
20250206,105600,60075200,3235,3165,3235,3165,1976
20250206,105500,53740770,3165,3165,3165,3165,0
20250206,105400,53740770,3165,3165,3165,3165,0
20250206,105300,53740770,3165,3165,3165,3165,0
20250206,105200,53740770,3165,3165,3165,3165,0
20250206,105100,53740770,3165,3165,3165,3165,0
20250206,105000,53740770,3165,3165,3165,3165,0
20250206,104900,53740770,3165,3165,3165,3165,0
20250206,104800,53740770,3165,3165,3165,3165,0
20250206,104700,53740770,3165,3165,3165,3165,0
20250206,104600,53740770,3165,3165,3165,3165,119
20250206,104500,53364135,3165,3165,3165,3165,0
20250206,104400,53364135,3165,3140,3165,3140,600
20250206,104300,51467860,3125,3125,3125,3125,0
20250206,104200,51467860,3125,3125,3125,3125,0
20250206,104100,51467860,3125,3125,3125,3125,0
20250206,104000,51467860,3125,3125,3125,3125,0
20250206,103900,51467860,3125,3125,3125,3125,0
20250206,103800,51467860,3125,3125,3125,3125,0
20250206,103700,51467860,3125,3125,3125,3125,0
20250206,103600,51467860,3125,3125,3125,3125,0
20250206,103500,51467860,3125,3125,3125,3125,0
20250206,103400,51467860,3125,3125,3125,3125,0
20250206,103300,51467860,3125,3125,3125,3125,0
20250206,103200,51467860,3125,3125,3125,3125,0
20250206,103100,51467860,3125,3125,3125,3125,0
20250206,103000,51467860,3125,3125,3125,3125,0
20250206,102900,51467860,3125,3125,3125,3125,0
20250206,102800,51467860,3125,3125,3125,3125,0
20250206,102700,51467860,3125,3125,3125,3125,1
20250206,102600,51464735,3125,3125,3125,3125,107
20250206,102500,51130360,3125,3125,3125,3125,9
20250206,102400,51102235,3125,3125,3125,3125,10
20250206,102300,51070985,3125,3130,3130,3125,579
20250206,102200,49261600,3125,3125,3125,3125,0
20250206,102100,49261600,3125,3125,3125,3125,0
20250206,102000,49261600,3125,3125,3125,3125,0
20250206,101900,49261600,3125,3125,3125,3125,0
20250206,101800,49261600,3125,3125,3125,3125,0
20250206,101700,49261600,3125,3125,3125,3125,0
20250206,101600,49261600,3125,3125,3125,3125,0
20250206,101500,49261600,3125,3125,3125,3125,0
20250206,101400,49261600,3125,3125,3125,3125,0
20250206,101300,49261600,3125,3125,3125,3125,545
20250206,101200,47558475,3125,3125,3125,3125,0
20250206,101100,47558475,3125,3125,3125,3125,0
20250206,101000,47558475,3125,3125,3125,3125,0
20250206,100900,47558475,3125,3145,3145,3125,2050
20250206,100800,41136215,3140,3140,3140,3140,0
20250206,100700,41136215,3140,3140,3140,3140,0
20250206,100600,41136215,3140,3140,3140,3140,0
20250206,100500,41136215,3140,3140,3140,3140,0
20250206,100400,41136215,3140,3140,3140,3140,0
20250206,100300,41136215,3140,3140,3140,3140,149
20250206,100200,40668355,3140,3145,3145,3140,2206
20250206,100100,33735735,3145,3165,3165,3145,108
20250206,100000,33395935,3165,3165,3165,3165,0
20250206,095900,33395935,3165,3165,3165,3165,0
20250206,095800,33395935,3165,3165,3165,3165,0
20250206,095700,33395935,3165,3165,3165,3165,0
20250206,095600,33395935,3165,3165,3165,3165,0
20250206,095500,33395935,3165,3165,3165,3165,0
20250206,095400,33395935,3165,3170,3170,3165,960
20250206,095300,30357390,3170,3170,3170,3170,1
20250206,095200,30354220,3170,3170,3170,3170,0
20250206,095100,30354220,3170,3170,3170,3170,0
20250206,095000,30354220,3170,3165,3170,3165,741
20250206,094900,28008855,3165,3165,3165,3165,0
20250206,094800,28008855,3165,3165,3165,3165,0
20250206,094700,28008855,3165,3165,3165,3165,0
20250206,094600,28008855,3165,3165,3165,3165,0
20250206,094500,28008855,3165,3165,3165,3165,5
20250206,094400,27993030,3165,3165,3165,3165,0
20250206,094300,27993030,3165,3165,3165,3165,2
20250206,094200,27986700,3200,3200,3200,3200,0
20250206,094100,27986700,3200,3200,3200,3200,0
20250206,094000,27986700,3200,3200,3200,3200,0
20250206,093900,27986700,3200,3200,3200,3200,0
20250206,093800,27986700,3200,3200,3200,3200,0
20250206,093700,27986700,3200,3200,3200,3200,0
20250206,093600,27986700,3200,3145,3200,3145,2478
20250206,093500,20119085,3145,3145,3145,3145,0
20250206,093400,20119085,3145,3145,3145,3145,10
20250206,093300,20087635,3145,3145,3145,3145,0
20250206,093200,20087635,3145,3145,3145,3145,0
20250206,093100,20087635,3145,3145,3145,3145,0
20250206,093000,20087635,3145,3145,3145,3145,106
20250206,092900,19754265,3140,3140,3140,3140,0
20250206,092800,19754265,3140,3140,3140,3140,0
20250206,092700,19754265,3140,3140,3140,3140,0
20250206,092600,19754265,3140,3140,3140,3140,0
20250206,092500,19754265,3140,3140,3140,3140,0
20250206,092400,19754265,3140,3140,3140,3140,0
20250206,092300,19754265,3140,3140,3140,3140,0
20250206,092200,19754265,3140,3140,3140,3140,0
20250206,092100,19754265,3140,3160,3160,3140,2495
20250206,092000,11917930,3150,3165,3165,3150,983
20250206,091900,8812780,3205,3205,3205,3205,0
20250206,091800,8812780,3205,3160,3205,3160,420
20250206,091700,7485490,3155,3155,3155,3155,1564
20250206,091600,2551070,3155,3155,3155,3155,20
20250206,091500,2487970,3155,3155,3155,3155,10
20250206,091400,2456420,3180,3170,3180,3170,180
20250206,091300,1884740,3150,3150,3150,3150,0
20250206,091200,1884740,3150,3150,3150,3150,31
20250206,091100,1787090,3150,3160,3160,3150,101
20250206,091000,1467940,3160,3160,3160,3160,1
20250206,090900,1464780,3160,3160,3160,3160,10
20250206,090800,1433180,3175,3180,3180,3175,214
20250206,090700,752910,3180,3180,3180,3180,8
20250206,090600,727470,3190,3190,3190,3190,19
20250206,090500,666860,3190,3195,3195,3190,170
20250206,090400,124115,3195,3220,3220,3195,10
20250206,090300,92140,3185,3185,3185,3185,10
20250206,090200,60290,3230,3230,3230,3230,0
20250206,090100,60290,3230,3230,3235,3230,6
20250206,090000,40890,3150,3145,3150,3145,13