KissMeData/211050/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,204200,912751800,5840,5840,5840,5840,149
20250206,204100,912751800,5840,5840,5840,5840,0
20250206,204000,912751800,5840,5840,5840,5840,0
20250206,203900,912751800,5840,5840,5840,5840,0
20250206,203800,912751800,5840,5840,5840,5840,0
20250206,203700,912751800,5840,5840,5840,5840,0
20250206,203600,912751800,5840,5840,5840,5840,0
20250206,203500,912751800,5840,5840,5840,5840,0
20250206,203400,912751800,5840,5840,5840,5840,0
20250206,203300,912751800,5840,5840,5840,5840,0
20250206,203200,912751800,5840,5840,5840,5840,0
20250206,203100,912751800,5840,5840,5840,5840,0
20250206,203000,912751800,5840,5840,5840,5840,0
20250206,202900,912751800,5840,5840,5840,5840,0
20250206,202800,912751800,5840,5840,5840,5840,0
20250206,202700,912751800,5840,5840,5840,5840,0
20250206,202600,912751800,5840,5840,5840,5840,0
20250206,202500,912751800,5840,5840,5840,5840,0
20250206,202400,912751800,5840,5840,5840,5840,0
20250206,202300,912751800,5840,5840,5840,5840,0
20250206,202200,912751800,5840,5840,5840,5840,0
20250206,202100,912751800,5840,5840,5840,5840,0
20250206,202000,912751800,5840,5840,5840,5840,0
20250206,201900,912751800,5840,5840,5840,5840,0
20250206,201800,912751800,5840,5840,5840,5840,0
20250206,201700,912751800,5840,5840,5840,5840,0
20250206,201600,912751800,5840,5840,5840,5840,0
20250206,201500,912751800,5840,5840,5840,5840,0
20250206,201400,912751800,5840,5840,5840,5840,0
20250206,201300,912751800,5840,5840,5840,5840,0
20250206,201200,912751800,5840,5840,5840,5840,149
20250206,201100,912751800,5840,5840,5840,5840,0
20250206,201000,912751800,5840,5840,5840,5840,0
20250206,200900,912751800,5840,5840,5840,5840,0
20250206,200800,912751800,5840,5840,5840,5840,0
20250206,200700,912751800,5840,5840,5840,5840,0
20250206,200600,912751800,5840,5840,5840,5840,0
20250206,200500,912751800,5840,5840,5840,5840,0
20250206,200400,912751800,5840,5840,5840,5840,0
20250206,200300,912751800,5840,5840,5840,5840,0
20250206,200200,912751800,5840,5840,5840,5840,0
20250206,200100,912751800,5840,5840,5840,5840,0
20250206,200000,912751800,5840,5840,5840,5840,0
20250206,195900,912751800,5840,5840,5840,5840,0
20250206,195800,912751800,5840,5840,5840,5840,0
20250206,195700,912751800,5840,5840,5840,5840,0
20250206,195600,912751800,5840,5840,5840,5840,0
20250206,195500,912751800,5840,5840,5840,5840,0
20250206,195400,912751800,5840,5840,5840,5840,0
20250206,195300,912751800,5840,5840,5840,5840,0
20250206,195200,912751800,5840,5840,5840,5840,0
20250206,195100,912751800,5840,5840,5840,5840,0
20250206,195000,912751800,5840,5840,5840,5840,0
20250206,194900,912751800,5840,5840,5840,5840,0
20250206,194800,912751800,5840,5840,5840,5840,0
20250206,194700,912751800,5840,5840,5840,5840,0
20250206,194600,912751800,5840,5840,5840,5840,0
20250206,194500,912751800,5840,5840,5840,5840,0
20250206,194400,912751800,5840,5840,5840,5840,0
20250206,194300,912751800,5840,5840,5840,5840,0
20250206,194200,912751800,5840,5840,5840,5840,149
20250206,194100,912751800,5840,5840,5840,5840,0
20250206,194000,912751800,5840,5840,5840,5840,0
20250206,193900,912751800,5840,5840,5840,5840,0
20250206,193800,912751800,5840,5840,5840,5840,0
20250206,193700,912751800,5840,5840,5840,5840,0
20250206,193600,912751800,5840,5840,5840,5840,0
20250206,193500,912751800,5840,5840,5840,5840,0
20250206,193400,912751800,5840,5840,5840,5840,0
20250206,193300,912751800,5840,5840,5840,5840,0
20250206,193200,912751800,5840,5840,5840,5840,0
20250206,193100,912751800,5840,5840,5840,5840,0
20250206,193000,912751800,5840,5840,5840,5840,0
20250206,192900,912751800,5840,5840,5840,5840,0
20250206,192800,912751800,5840,5840,5840,5840,0
20250206,192700,912751800,5840,5840,5840,5840,0
20250206,192600,912751800,5840,5840,5840,5840,0
20250206,192500,912751800,5840,5840,5840,5840,0
20250206,192400,912751800,5840,5840,5840,5840,0
20250206,192300,912751800,5840,5840,5840,5840,0
20250206,192200,912751800,5840,5840,5840,5840,0
20250206,192100,912751800,5840,5840,5840,5840,0
20250206,192000,912751800,5840,5840,5840,5840,0
20250206,191900,912751800,5840,5840,5840,5840,0
20250206,191800,912751800,5840,5840,5840,5840,0
20250206,191700,912751800,5840,5840,5840,5840,0
20250206,191600,912751800,5840,5840,5840,5840,0
20250206,191500,912751800,5840,5840,5840,5840,0
20250206,191400,912751800,5840,5840,5840,5840,0
20250206,191300,912751800,5840,5840,5840,5840,0
20250206,191200,912751800,5840,5840,5840,5840,149
20250206,191100,912751800,5840,5840,5840,5840,0
20250206,191000,912751800,5840,5840,5840,5840,0
20250206,190900,912751800,5840,5840,5840,5840,0
20250206,190800,912751800,5840,5840,5840,5840,0
20250206,190700,912751800,5840,5840,5840,5840,0
20250206,190600,912751800,5840,5840,5840,5840,0
20250206,190500,912751800,5840,5840,5840,5840,0
20250206,190400,912751800,5840,5840,5840,5840,0
20250206,190300,912751800,5840,5840,5840,5840,0
20250206,190200,912751800,5840,5840,5840,5840,0
20250206,190100,912751800,5840,5840,5840,5840,0
20250206,190000,912751800,5840,5840,5840,5840,0
20250206,185900,912751800,5840,5840,5840,5840,0
20250206,185800,912751800,5840,5840,5840,5840,0
20250206,185700,912751800,5840,5840,5840,5840,0
20250206,185600,912751800,5840,5840,5840,5840,0
20250206,185500,912751800,5840,5840,5840,5840,0
20250206,185400,912751800,5840,5840,5840,5840,0
20250206,185300,912751800,5840,5840,5840,5840,0
20250206,185200,912751800,5840,5840,5840,5840,0
20250206,185100,912751800,5840,5840,5840,5840,0
20250206,185000,912751800,5840,5840,5840,5840,0
20250206,184900,912751800,5840,5840,5840,5840,0
20250206,184800,912751800,5840,5840,5840,5840,0
20250206,184700,912751800,5840,5840,5840,5840,0
20250206,184600,912751800,5840,5840,5840,5840,0
20250206,184500,912751800,5840,5840,5840,5840,0
20250206,184400,912751800,5840,5840,5840,5840,0
20250206,184300,912751800,5840,5840,5840,5840,0
20250206,184200,912751800,5840,5840,5840,5840,149
20250206,184100,912751800,5840,5840,5840,5840,0
20250206,184000,912751800,5840,5840,5840,5840,0
20250206,183900,912751800,5840,5840,5840,5840,0
20250206,183800,912751800,5840,5840,5840,5840,0
20250206,183700,912751800,5840,5840,5840,5840,0
20250206,183600,912751800,5840,5840,5840,5840,0
20250206,183500,912751800,5840,5840,5840,5840,0
20250206,183400,912751800,5840,5840,5840,5840,0
20250206,183300,912751800,5840,5840,5840,5840,0
20250206,183200,912751800,5840,5840,5840,5840,0
20250206,183100,912751800,5840,5840,5840,5840,0
20250206,183000,912751800,5840,5840,5840,5840,0
20250206,182900,912751800,5840,5840,5840,5840,0
20250206,182800,912751800,5840,5840,5840,5840,0
20250206,182700,912751800,5840,5840,5840,5840,0
20250206,182600,912751800,5840,5840,5840,5840,0
20250206,182500,912751800,5840,5840,5840,5840,0
20250206,182400,912751800,5840,5840,5840,5840,0
20250206,182300,912751800,5840,5840,5840,5840,0
20250206,182200,912751800,5840,5840,5840,5840,0
20250206,182100,912751800,5840,5840,5840,5840,0
20250206,182000,912751800,5840,5840,5840,5840,0
20250206,181900,912751800,5840,5840,5840,5840,0
20250206,181800,912751800,5840,5840,5840,5840,0
20250206,181700,912751800,5840,5840,5840,5840,0
20250206,181600,912751800,5840,5840,5840,5840,0
20250206,181500,912751800,5840,5840,5840,5840,0
20250206,181400,912751800,5840,5840,5840,5840,0
20250206,181300,912751800,5840,5840,5840,5840,0
20250206,181200,912751800,5840,5840,5840,5840,149
20250206,181100,912751800,5840,5840,5840,5840,0
20250206,181000,912751800,5840,5840,5840,5840,0
20250206,180900,912751800,5840,5840,5840,5840,0
20250206,180800,912751800,5840,5840,5840,5840,0
20250206,180700,912751800,5840,5840,5840,5840,0
20250206,180600,912751800,5840,5840,5840,5840,0
20250206,180500,912751800,5840,5840,5840,5840,0
20250206,180400,912751800,5840,5840,5840,5840,0
20250206,180300,912751800,5840,5840,5840,5840,0
20250206,180200,912751800,5840,5840,5840,5840,0
20250206,180100,912751800,5840,5840,5840,5840,0
20250206,180000,912751800,5840,5840,5840,5840,0
20250206,175900,912751800,5840,5840,5840,5840,0
20250206,175800,912751800,5840,5840,5840,5840,0
20250206,175700,912751800,5840,5840,5840,5840,0
20250206,175600,912751800,5840,5840,5840,5840,0
20250206,175500,912751800,5840,5840,5840,5840,0
20250206,175400,912751800,5840,5840,5840,5840,0
20250206,175300,912751800,5840,5840,5840,5840,0
20250206,175200,912751800,5840,5840,5840,5840,0
20250206,175100,912751800,5840,5840,5840,5840,0
20250206,175000,912751800,5840,5840,5840,5840,0
20250206,174900,912751800,5840,5840,5840,5840,0
20250206,174800,912751800,5840,5840,5840,5840,0
20250206,174700,912751800,5840,5840,5840,5840,0
20250206,174600,912751800,5840,5840,5840,5840,0
20250206,174500,912751800,5840,5840,5840,5840,0
20250206,174400,912751800,5840,5840,5840,5840,0
20250206,174300,912751800,5840,5840,5840,5840,0
20250206,174200,912751800,5840,5840,5840,5840,149
20250206,174100,912751800,5840,5840,5840,5840,0
20250206,174000,912751800,5840,5840,5840,5840,0
20250206,173900,912751800,5840,5840,5840,5840,0
20250206,173800,912751800,5840,5840,5840,5840,0
20250206,173700,912751800,5840,5840,5840,5840,0
20250206,173600,912751800,5840,5840,5840,5840,0
20250206,173500,912751800,5840,5840,5840,5840,0
20250206,173400,912751800,5840,5840,5840,5840,0
20250206,173300,912751800,5840,5840,5840,5840,0
20250206,173200,912751800,5840,5840,5840,5840,0
20250206,173100,912751800,5840,5840,5840,5840,0
20250206,173000,912751800,5840,5840,5840,5840,0
20250206,172900,912751800,5840,5840,5840,5840,0
20250206,172800,912751800,5840,5840,5840,5840,0
20250206,172700,912751800,5840,5840,5840,5840,0
20250206,172600,912751800,5840,5840,5840,5840,0
20250206,172500,912751800,5840,5840,5840,5840,0
20250206,172400,912751800,5840,5840,5840,5840,0
20250206,172300,912751800,5840,5840,5840,5840,0
20250206,172200,912751800,5840,5840,5840,5840,0
20250206,172100,912751800,5840,5840,5840,5840,0
20250206,172000,912751800,5840,5840,5840,5840,0
20250206,171900,912751800,5840,5840,5840,5840,0
20250206,171800,912751800,5840,5840,5840,5840,0
20250206,171700,912751800,5840,5840,5840,5840,0
20250206,171600,912751800,5840,5840,5840,5840,0
20250206,171500,912751800,5840,5840,5840,5840,0
20250206,171400,912751800,5840,5840,5840,5840,0
20250206,171300,912751800,5840,5840,5840,5840,0
20250206,171200,912751800,5840,5840,5840,5840,149
20250206,171100,912751800,5840,5840,5840,5840,0
20250206,171000,912751800,5840,5840,5840,5840,0
20250206,170900,912751800,5840,5840,5840,5840,0
20250206,170800,912751800,5840,5840,5840,5840,0
20250206,170700,912751800,5840,5840,5840,5840,0
20250206,170600,912751800,5840,5840,5840,5840,0
20250206,170500,912751800,5840,5840,5840,5840,0
20250206,170400,912751800,5840,5840,5840,5840,0
20250206,170300,912751800,5840,5840,5840,5840,0
20250206,170200,912751800,5840,5840,5840,5840,0
20250206,170100,912751800,5840,5840,5840,5840,0
20250206,170000,912751800,5840,5840,5840,5840,0
20250206,165900,912751800,5840,5840,5840,5840,0
20250206,165800,912751800,5840,5840,5840,5840,0
20250206,165700,912751800,5840,5840,5840,5840,0
20250206,165600,912751800,5840,5840,5840,5840,0
20250206,165500,912751800,5840,5840,5840,5840,0
20250206,165400,912751800,5840,5840,5840,5840,0
20250206,165300,912751800,5840,5840,5840,5840,0
20250206,165200,912751800,5840,5840,5840,5840,0
20250206,165100,912751800,5840,5840,5840,5840,0
20250206,165000,912751800,5840,5840,5840,5840,0
20250206,164900,912751800,5840,5840,5840,5840,0
20250206,164800,912751800,5840,5840,5840,5840,0
20250206,164700,912751800,5840,5840,5840,5840,0
20250206,164600,912751800,5840,5840,5840,5840,0
20250206,164500,912751800,5840,5840,5840,5840,0
20250206,164400,912751800,5840,5840,5840,5840,0
20250206,164300,912751800,5840,5840,5840,5840,0
20250206,164200,912751800,5840,5840,5840,5840,149
20250206,164100,912751800,5840,5840,5840,5840,0
20250206,164000,912751800,5840,5840,5840,5840,0
20250206,163900,912751800,5840,5840,5840,5840,0
20250206,163800,912751800,5840,5840,5840,5840,0
20250206,163700,912751800,5840,5840,5840,5840,0
20250206,163600,912751800,5840,5840,5840,5840,0
20250206,163500,912751800,5840,5840,5840,5840,0
20250206,163400,912751800,5840,5840,5840,5840,0
20250206,163300,912751800,5840,5840,5840,5840,0
20250206,163200,912751800,5840,5840,5840,5840,0
20250206,163100,912751800,5840,5840,5840,5840,0
20250206,163000,912751800,5840,5840,5840,5840,0
20250206,162900,912751800,5840,5840,5840,5840,0
20250206,162800,912751800,5840,5840,5840,5840,0
20250206,162700,912751800,5840,5840,5840,5840,0
20250206,162600,912751800,5840,5840,5840,5840,0
20250206,162500,912751800,5840,5840,5840,5840,0
20250206,162400,912751800,5840,5840,5840,5840,0
20250206,162300,912751800,5840,5840,5840,5840,0
20250206,162200,912751800,5840,5840,5840,5840,0
20250206,162100,912751800,5840,5840,5840,5840,0
20250206,162000,912751800,5840,5840,5840,5840,0
20250206,161900,912751800,5840,5840,5840,5840,0
20250206,161800,912751800,5840,5840,5840,5840,0
20250206,161700,912751800,5840,5840,5840,5840,0
20250206,161600,912751800,5840,5840,5840,5840,0
20250206,161500,912751800,5840,5840,5840,5840,0
20250206,161400,912751800,5840,5840,5840,5840,0
20250206,161300,912751800,5840,5840,5840,5840,0
20250206,161200,912751800,5840,5840,5840,5840,149
20250206,161100,912751800,5840,5840,5840,5840,0
20250206,161000,912751800,5840,5840,5840,5840,0
20250206,160900,912751800,5840,5840,5840,5840,0
20250206,160800,912751800,5840,5840,5840,5840,0
20250206,160700,912751800,5840,5840,5840,5840,0
20250206,160600,912751800,5840,5840,5840,5840,0
20250206,160500,912751800,5840,5840,5840,5840,0
20250206,160400,912751800,5840,5840,5840,5840,0
20250206,160300,912751800,5840,5840,5840,5840,0
20250206,160200,912751800,5840,5840,5840,5840,0
20250206,160100,912751800,5840,5840,5840,5840,0
20250206,160000,912751800,5840,5840,5840,5840,0
20250206,155900,912751800,5840,5840,5840,5840,0
20250206,155800,912751800,5840,5840,5840,5840,0
20250206,155700,912751800,5840,5840,5840,5840,0
20250206,155600,912751800,5840,5840,5840,5840,0
20250206,155500,912751800,5840,5840,5840,5840,0
20250206,155400,912751800,5840,5840,5840,5840,0
20250206,155300,912751800,5840,5840,5840,5840,0
20250206,155200,912751800,5840,5840,5840,5840,0
20250206,155100,912751800,5840,5840,5840,5840,0
20250206,155000,912751800,5840,5840,5840,5840,0
20250206,154900,912751800,5840,5840,5840,5840,0
20250206,154800,912751800,5840,5840,5840,5840,0
20250206,154700,912751800,5840,5840,5840,5840,0
20250206,154600,912751800,5840,5840,5840,5840,0
20250206,154500,912751800,5840,5840,5840,5840,0
20250206,154400,912751800,5840,5840,5840,5840,0
20250206,154300,912751800,5840,5840,5840,5840,0
20250206,154200,912751800,5840,5840,5840,5840,149
20250206,154100,912751800,5840,5840,5840,5840,0
20250206,154000,912751800,5840,5840,5840,5840,0
20250206,153900,912751800,5840,5840,5840,5840,0
20250206,153800,912751800,5840,5840,5840,5840,0
20250206,153700,912751800,5840,5840,5840,5840,0
20250206,153600,912751800,5840,5840,5840,5840,0
20250206,153500,912751800,5840,5840,5840,5840,0
20250206,153400,912751800,5840,5840,5840,5840,0
20250206,153300,912751800,5840,5840,5840,5840,0
20250206,153200,912751800,5840,5840,5840,5840,0
20250206,153100,912751800,5840,5840,5840,5840,0
20250206,153000,912751800,5840,5840,5840,5840,149
20250206,152900,911881640,5850,5850,5850,5850,0
20250206,152800,911881640,5850,5850,5850,5850,0
20250206,152700,911881640,5850,5850,5850,5850,0
20250206,152600,911881640,5850,5850,5850,5850,0
20250206,152500,911881640,5850,5850,5850,5850,0
20250206,152400,911881640,5850,5850,5850,5850,0
20250206,152300,911881640,5850,5850,5850,5850,0
20250206,152200,911881640,5850,5850,5850,5850,0
20250206,152100,911881640,5850,5850,5850,5850,0
20250206,152000,911881640,5850,5850,5850,5850,0
20250206,151900,911881640,5850,5850,5850,5850,2
20250206,151800,911869940,5850,5850,5850,5850,1
20250206,151700,911864090,5840,5840,5840,5840,0
20250206,151600,911864090,5840,5840,5840,5840,0
20250206,151500,911864090,5840,5840,5840,5840,106
20250206,151400,911245050,5840,5850,5850,5840,831
20250206,151300,906389010,5860,5850,5860,5850,893
20250206,151200,901163040,5840,5840,5840,5840,0
20250206,151100,901163040,5840,5840,5840,5840,0
20250206,151000,901163040,5840,5840,5840,5840,0
20250206,150900,901163040,5840,5840,5840,5840,86
20250206,150800,900660800,5830,5840,5840,5830,162
20250206,150700,899714800,5840,5840,5840,5840,0
20250206,150600,899714800,5840,5840,5840,5840,0
20250206,150500,899714800,5840,5840,5840,5840,0
20250206,150400,899714800,5840,5840,5840,5840,0
20250206,150300,899714800,5840,5840,5840,5840,0
20250206,150200,899714800,5840,5840,5840,5840,283
20250206,150100,898062080,5820,5820,5820,5820,0
20250206,150000,898062080,5820,5820,5820,5820,0
20250206,145900,898062080,5820,5820,5820,5820,229
20250206,145800,896729300,5820,5820,5820,5820,1
20250206,145700,896723480,5810,5810,5810,5810,0
20250206,145600,896723480,5810,5810,5810,5810,2
20250206,145500,896711860,5810,5820,5820,5800,1135
20250206,145400,890124050,5840,5840,5840,5840,0
20250206,145300,890124050,5840,5840,5840,5840,341
20250206,145200,888132610,5840,5840,5840,5800,3643
20250206,145100,866979700,5840,5840,5840,5840,0
20250206,145000,866979700,5840,5840,5840,5840,0
20250206,144900,866979700,5840,5840,5840,5840,59
20250206,144800,866635140,5830,5830,5830,5800,4836
20250206,144700,838550810,5850,5850,5850,5850,0
20250206,144600,838550810,5850,5850,5850,5850,0
20250206,144500,838550810,5850,5850,5850,5850,0
20250206,144400,838550810,5850,5850,5850,5850,1000
20250206,144300,832700810,5850,5850,5850,5850,0
20250206,144200,832700810,5850,5850,5850,5850,0
20250206,144100,832700810,5850,5850,5850,5850,4
20250206,144000,832677410,5850,5850,5850,5850,0
20250206,143900,832677410,5850,5850,5850,5850,0
20250206,143800,832677410,5850,5850,5850,5850,0
20250206,143700,832677410,5850,5850,5850,5850,0
20250206,143600,832677410,5850,5820,5850,5820,122
20250206,143500,831966710,5820,5830,5830,5820,1348
20250206,143400,824121170,5830,5850,5850,5830,2390
20250206,143300,810165280,5850,5850,5850,5850,65
20250206,143200,809785030,5850,5850,5850,5850,0
20250206,143100,809785030,5850,5850,5850,5850,0
20250206,143000,809785030,5850,5850,5850,5850,0
20250206,142900,809785030,5850,5850,5850,5850,0
20250206,142800,809785030,5850,5860,5860,5850,835
20250206,142700,804896930,5870,5870,5870,5870,0
20250206,142600,804896930,5870,5870,5870,5870,0
20250206,142500,804896930,5870,5870,5870,5870,0
20250206,142400,804896930,5870,5870,5870,5870,0
20250206,142300,804896930,5870,5870,5870,5870,3
20250206,142200,804879320,5870,5870,5870,5870,0
20250206,142100,804879320,5870,5870,5870,5870,0
20250206,142000,804879320,5870,5860,5870,5860,502
20250206,141900,801937580,5880,5880,5880,5880,0
20250206,141800,801937580,5880,5880,5880,5880,0
20250206,141700,801937580,5880,5880,5880,5880,0
20250206,141600,801937580,5880,5880,5880,5880,13
20250206,141500,801861140,5880,5880,5880,5880,1
20250206,141400,801855260,5880,5880,5880,5880,49
20250206,141300,801567140,5870,5870,5870,5870,0
20250206,141200,801567140,5870,5870,5870,5870,0
20250206,141100,801567140,5870,5870,5870,5870,0
20250206,141000,801567140,5870,5870,5870,5870,0
20250206,140900,801567140,5870,5870,5870,5870,0
20250206,140800,801567140,5870,5870,5870,5870,0
20250206,140700,801567140,5870,5870,5870,5870,0
20250206,140600,801567140,5870,5870,5870,5870,0
20250206,140500,801567140,5870,5870,5870,5870,1204
20250206,140400,794499660,5870,5870,5870,5870,2888
20250206,140300,777547100,5870,5870,5870,5870,0
20250206,140200,777547100,5870,5870,5870,5870,0
20250206,140100,777547100,5870,5870,5870,5870,0
20250206,140000,777547100,5870,5870,5870,5870,0
20250206,135900,777547100,5870,5870,5870,5870,0
20250206,135800,777547100,5870,5870,5870,5870,0
20250206,135700,777547100,5870,5870,5870,5870,0
20250206,135600,777547100,5870,5870,5870,5870,15
20250206,135500,777459050,5860,5860,5860,5860,0
20250206,135400,777459050,5860,5860,5860,5860,0
20250206,135300,777459050,5860,5860,5860,5860,0
20250206,135200,777459050,5860,5860,5860,5860,0
20250206,135100,777459050,5860,5860,5860,5860,0
20250206,135000,777459050,5860,5880,5880,5860,693
20250206,134900,773392620,5890,5890,5890,5890,0
20250206,134800,773392620,5890,5890,5890,5890,0
20250206,134700,773392620,5890,5890,5890,5890,0
20250206,134600,773392620,5890,5890,5890,5890,0
20250206,134500,773392620,5890,5890,5890,5890,0
20250206,134400,773392620,5890,5890,5890,5890,0
20250206,134300,773392620,5890,5890,5890,5890,50
20250206,134200,773098120,5890,5890,5890,5890,335
20250206,134100,771124970,5890,5880,5890,5880,89
20250206,134000,770601410,5890,5890,5890,5890,0
20250206,133900,770601410,5890,5890,5890,5890,0
20250206,133800,770601410,5890,5890,5890,5890,0
20250206,133700,770601410,5890,5870,5890,5870,45
20250206,133600,770336680,5890,5890,5890,5890,0
20250206,133500,770336680,5890,5890,5890,5890,0
20250206,133400,770336680,5890,5890,5890,5890,0
20250206,133300,770336680,5890,5890,5890,5890,1700
20250206,133200,760323680,5880,5880,5880,5880,1
20250206,133100,760317800,5890,5890,5890,5890,0
20250206,133000,760317800,5890,5890,5890,5890,0
20250206,132900,760317800,5890,5890,5890,5890,0
20250206,132800,760317800,5890,5890,5890,5890,0
20250206,132700,760317800,5890,5890,5890,5890,1620
20250206,132600,750776000,5870,5870,5870,5870,0
20250206,132500,750776000,5870,5870,5870,5870,0
20250206,132400,750776000,5870,5870,5870,5870,0
20250206,132300,750776000,5870,5870,5870,5870,3
20250206,132200,750758390,5870,5870,5870,5870,0
20250206,132100,750758390,5870,5870,5870,5870,0
20250206,132000,750758390,5870,5870,5870,5870,0
20250206,131900,750758390,5870,5870,5870,5870,0
20250206,131800,750758390,5870,5880,5880,5870,3000
20250206,131700,733134170,5890,5890,5890,5890,0
20250206,131600,733134170,5890,5890,5890,5890,0
20250206,131500,733134170,5890,5890,5890,5890,2369
20250206,131400,719180760,5890,5890,5890,5890,0
20250206,131300,719180760,5890,5890,5890,5890,0
20250206,131200,719180760,5890,5890,5890,5890,0
20250206,131100,719180760,5890,5890,5890,5890,100
20250206,131000,718591760,5880,5890,5890,5880,227
20250206,130900,717254990,5890,5890,5890,5890,0
20250206,130800,717254990,5890,5890,5890,5890,0
20250206,130700,717254990,5890,5890,5890,5890,0
20250206,130600,717254990,5890,5890,5890,5890,0
20250206,130500,717254990,5890,5890,5900,5890,7467
20250206,130400,673212500,5890,5890,5890,5890,12
20250206,130300,673141820,5890,5890,5890,5890,19
20250206,130200,673029910,5890,5890,5890,5890,0
20250206,130100,673029910,5890,5890,5890,5890,0
20250206,130000,673029910,5890,5870,5890,5870,6258
20250206,125900,636211590,5860,5860,5860,5860,0
20250206,125800,636211590,5860,5860,5860,5860,0
20250206,125700,636211590,5860,5860,5860,5860,767
20250206,125600,631716970,5860,5860,5860,5860,0
20250206,125500,631716970,5860,5860,5860,5860,0
20250206,125400,631716970,5860,5860,5860,5860,0
20250206,125300,631716970,5860,5860,5860,5860,0
20250206,125200,631716970,5860,5860,5860,5860,0
20250206,125100,631716970,5860,5860,5860,5860,2
20250206,125000,631705250,5860,5860,5860,5860,31
20250206,124900,631523590,5860,5860,5860,5860,0
20250206,124800,631523590,5860,5860,5860,5860,0
20250206,124700,631523590,5860,5860,5860,5860,34
20250206,124600,631324350,5860,5860,5860,5860,0
20250206,124500,631324350,5860,5860,5860,5860,0
20250206,124400,631324350,5860,5860,5860,5860,0
20250206,124300,631324350,5860,5860,5860,5860,100
20250206,124200,630738350,5860,5860,5860,5860,0
20250206,124100,630738350,5860,5860,5860,5860,0
20250206,124000,630738350,5860,5860,5860,5860,0
20250206,123900,630738350,5860,5860,5860,5860,0
20250206,123800,630738350,5860,5860,5860,5860,0
20250206,123700,630738350,5860,5860,5860,5860,0
20250206,123600,630738350,5860,5860,5860,5860,9
20250206,123500,630685610,5860,5860,5860,5860,0
20250206,123400,630685610,5860,5860,5860,5860,2
20250206,123300,630673890,5870,5870,5870,5870,0
20250206,123200,630673890,5870,5870,5870,5870,0
20250206,123100,630673890,5870,5870,5870,5870,0
20250206,123000,630673890,5870,5870,5870,5870,0
20250206,122900,630673890,5870,5870,5870,5870,0
20250206,122800,630673890,5870,5870,5870,5870,0
20250206,122700,630673890,5870,5870,5870,5870,0
20250206,122600,630673890,5870,5870,5870,5870,0
20250206,122500,630673890,5870,5870,5870,5870,2
20250206,122400,630662150,5850,5860,5860,5850,97
20250206,122300,630094580,5870,5870,5870,5870,0
20250206,122200,630094580,5870,5870,5870,5870,200
20250206,122100,628920580,5860,5860,5860,5860,16
20250206,122000,628826820,5870,5870,5870,5870,26
20250206,121900,628674200,5870,5870,5870,5870,0
20250206,121800,628674200,5870,5870,5870,5870,175
20250206,121700,627646950,5870,5870,5870,5870,0
20250206,121600,627646950,5870,5870,5870,5870,0
20250206,121500,627646950,5870,5870,5870,5870,0
20250206,121400,627646950,5870,5870,5870,5870,0
20250206,121300,627646950,5870,5870,5870,5870,0
20250206,121200,627646950,5870,5870,5870,5870,50
20250206,121100,627353450,5870,5870,5870,5870,0
20250206,121000,627353450,5870,5870,5870,5870,0
20250206,120900,627353450,5870,5870,5870,5870,0
20250206,120800,627353450,5870,5870,5870,5870,112
20250206,120700,626696010,5870,5870,5870,5870,0
20250206,120600,626696010,5870,5870,5870,5870,0
20250206,120500,626696010,5870,5870,5870,5870,0
20250206,120400,626696010,5870,5870,5870,5870,0
20250206,120300,626696010,5870,5870,5870,5870,0
20250206,120200,626696010,5870,5870,5870,5870,64
20250206,120100,626320330,5860,5860,5860,5860,2
20250206,120000,626308610,5860,5860,5860,5860,0
20250206,115900,626308610,5860,5860,5860,5860,0
20250206,115800,626308610,5860,5860,5860,5860,0
20250206,115700,626308610,5860,5860,5860,5860,0
20250206,115600,626308610,5860,5860,5860,5860,0
20250206,115500,626308610,5860,5860,5860,5860,61
20250206,115400,625951150,5860,5860,5860,5860,0
20250206,115300,625951150,5860,5860,5860,5860,0
20250206,115200,625951150,5860,5860,5860,5860,0
20250206,115100,625951150,5860,5860,5860,5860,0
20250206,115000,625951150,5860,5860,5860,5860,0
20250206,114900,625951150,5860,5860,5860,5860,0
20250206,114800,625951150,5860,5860,5860,5860,0
20250206,114700,625951150,5860,5860,5860,5860,0
20250206,114600,625951150,5860,5860,5860,5860,0
20250206,114500,625951150,5860,5860,5860,5860,0
20250206,114400,625951150,5860,5860,5860,5860,0
20250206,114300,625951150,5860,5860,5860,5860,0
20250206,114200,625951150,5860,5860,5860,5860,600
20250206,114100,622435150,5860,5860,5860,5860,0
20250206,114000,622435150,5860,5860,5860,5860,10
20250206,113900,622376550,5860,5860,5860,5860,854
20250206,113800,617372110,5850,5850,5850,5850,1
20250206,113700,617366260,5850,5850,5850,5850,28
20250206,113600,617202460,5850,5850,5850,5850,0
20250206,113500,617202460,5850,5850,5850,5850,3406
20250206,113400,597277360,5850,5850,5850,5850,0
20250206,113300,597277360,5850,5850,5850,5850,0
20250206,113200,597277360,5850,5850,5850,5850,0
20250206,113100,597277360,5850,5850,5850,5850,0
20250206,113000,597277360,5850,5850,5850,5850,0
20250206,112900,597277360,5850,5850,5850,5850,0
20250206,112800,597277360,5850,5850,5850,5850,0
20250206,112700,597277360,5850,5850,5850,5850,0
20250206,112600,597277360,5850,5850,5850,5850,500
20250206,112500,594352360,5850,5850,5850,5850,0
20250206,112400,594352360,5850,5850,5850,5850,0
20250206,112300,594352360,5850,5850,5850,5850,0
20250206,112200,594352360,5850,5850,5850,5850,195
20250206,112100,593211610,5820,5820,5820,5820,0
20250206,112000,593211610,5820,5820,5820,5820,0
20250206,111900,593211610,5820,5820,5820,5820,0
20250206,111800,593211610,5820,5820,5820,5820,0
20250206,111700,593211610,5820,5820,5820,5820,0
20250206,111600,593211610,5820,5820,5820,5820,260
20250206,111500,591698410,5820,5820,5820,5820,0
20250206,111400,591698410,5820,5820,5820,5820,0
20250206,111300,591698410,5820,5820,5820,5820,0
20250206,111200,591698410,5820,5820,5820,5820,0
20250206,111100,591698410,5820,5820,5820,5820,376
20250206,111000,589510090,5840,5840,5840,5840,0
20250206,110900,589510090,5840,5840,5840,5840,0
20250206,110800,589510090,5840,5840,5840,5840,0
20250206,110700,589510090,5840,5840,5840,5840,20
20250206,110600,589393290,5840,5840,5840,5840,20
20250206,110500,589276490,5820,5820,5820,5820,1434
20250206,110400,580930610,5820,5820,5820,5820,0
20250206,110300,580930610,5820,5820,5820,5820,0
20250206,110200,580930610,5820,5830,5830,5800,10394
20250206,110100,520599340,5830,5830,5830,5830,0
20250206,110000,520599340,5830,5830,5830,5830,0
20250206,105900,520599340,5830,5830,5830,5830,0
20250206,105800,520599340,5830,5830,5830,5830,0
20250206,105700,520599340,5830,5830,5830,5830,0
20250206,105600,520599340,5830,5830,5830,5830,1
20250206,105500,520593510,5810,5810,5810,5810,210
20250206,105400,519373410,5810,5830,5830,5810,800
20250206,105300,514720030,5850,5850,5850,5850,0
20250206,105200,514720030,5850,5850,5850,5850,0
20250206,105100,514720030,5850,5850,5850,5850,0
20250206,105000,514720030,5850,5850,5850,5850,0
20250206,104900,514720030,5850,5850,5850,5850,0
20250206,104800,514720030,5850,5850,5850,5850,1
20250206,104700,514714180,5840,5850,5850,5840,512
20250206,104600,511720880,5860,5860,5860,5860,26
20250206,104500,511568520,5870,5870,5870,5870,0
20250206,104400,511568520,5870,5880,5880,5870,218
20250206,104300,510288660,5880,5880,5880,5880,0
20250206,104200,510288660,5880,5880,5880,5880,0
20250206,104100,510288660,5880,5880,5880,5880,0
20250206,104000,510288660,5880,5880,5880,5880,0
20250206,103900,510288660,5880,5880,5880,5880,200
20250206,103800,509112660,5890,5870,5890,5870,2049
20250206,103700,497054060,5870,5870,5870,5870,90
20250206,103600,496525760,5870,5860,5870,5860,532
20250206,103500,493403560,5870,5870,5870,5870,34
20250206,103400,493203980,5870,5870,5870,5870,0
20250206,103300,493203980,5870,5870,5870,5870,0
20250206,103200,493203980,5870,5870,5870,5870,0
20250206,103100,493203980,5870,5870,5870,5870,0
20250206,103000,493203980,5870,5870,5870,5870,0
20250206,102900,493203980,5870,5870,5870,5870,0
20250206,102800,493203980,5870,5880,5880,5870,2541
20250206,102700,478279600,5880,5880,5890,5880,5416
20250206,102600,446403360,5880,5870,5880,5870,2327
20250206,102500,432733960,5870,5870,5870,5870,2246
20250206,102400,419549940,5870,5870,5870,5870,1073
20250206,102300,413251430,5870,5870,5870,5870,801
20250206,102200,408549560,5850,5840,5850,5840,655
20250206,102100,404717820,5840,5870,5870,5810,7725
20250206,102000,359626030,5870,5870,5870,5870,0
20250206,101900,359626030,5870,5860,5870,5860,1000
20250206,101800,353761030,5870,5870,5870,5870,739
20250206,101700,349423100,5870,5870,5870,5870,0
20250206,101600,349423100,5870,5830,5880,5830,13031
20250206,101500,273164310,5830,5830,5840,5830,2091
20250206,101400,260973530,5810,5810,5810,5810,0
20250206,101300,260973530,5810,5810,5810,5810,51
20250206,101200,260677220,5810,5810,5810,5810,0
20250206,101100,260677220,5810,5810,5810,5810,0
20250206,101000,260677220,5810,5830,5830,5810,104
20250206,100900,260072900,5830,5830,5830,5830,0
20250206,100800,260072900,5830,5830,5830,5830,2
20250206,100700,260061240,5830,5830,5830,5830,0
20250206,100600,260061240,5830,5830,5830,5830,0
20250206,100500,260061240,5830,5830,5830,5830,0
20250206,100400,260061240,5830,5830,5830,5830,57
20250206,100300,259728930,5830,5830,5830,5830,10
20250206,100200,259670630,5810,5810,5810,5810,0
20250206,100100,259670630,5810,5810,5810,5810,0
20250206,100000,259670630,5810,5810,5810,5810,0
20250206,095900,259670630,5810,5810,5810,5810,0
20250206,095800,259670630,5810,5810,5810,5810,0
20250206,095700,259670630,5810,5810,5810,5810,0
20250206,095600,259670630,5810,5810,5810,5810,0
20250206,095500,259670630,5810,5810,5810,5810,500
20250206,095400,256765630,5830,5830,5830,5830,1
20250206,095300,256759800,5830,5830,5830,5830,0
20250206,095200,256759800,5830,5830,5830,5830,0
20250206,095100,256759800,5830,5830,5830,5830,0
20250206,095000,256759800,5830,5830,5830,5830,0
20250206,094900,256759800,5830,5830,5830,5830,2185
20250206,094800,244021250,5830,5830,5830,5830,157
20250206,094700,243105940,5840,5840,5840,5840,1
20250206,094600,243100100,5840,5850,5850,5840,870
20250206,094500,238015600,5850,5850,5850,5850,89
20250206,094400,237494950,5850,5850,5850,5850,9
20250206,094300,237442300,5850,5840,5850,5840,506
20250206,094200,234487200,5850,5850,5850,5850,0
20250206,094100,234487200,5850,5850,5850,5850,719
20250206,094000,230281050,5850,5850,5850,5850,290
20250206,093900,228584550,5850,5850,5850,5850,50
20250206,093800,228292050,5850,5850,5850,5850,867
20250206,093700,223220100,5830,5830,5830,5830,9743
20250206,093600,166418410,5830,5790,5830,5790,9081
20250206,093500,113713410,5790,5790,5790,5790,35
20250206,093400,113510760,5800,5790,5800,5780,1475
20250206,093300,104972000,5800,5800,5800,5800,0
20250206,093200,104972000,5800,5800,5800,5800,33
20250206,093100,104780600,5790,5790,5790,5790,17
20250206,093000,104682170,5790,5790,5790,5790,41
20250206,092900,104444780,5800,5810,5810,5800,231
20250206,092800,103104870,5820,5820,5820,5820,0
20250206,092700,103104870,5820,5820,5820,5820,0
20250206,092600,103104870,5820,5820,5820,5820,7
20250206,092500,103064130,5830,5830,5830,5830,2
20250206,092400,103052470,5820,5820,5820,5820,10
20250206,092300,102994270,5820,5820,5820,5820,0
20250206,092200,102994270,5820,5820,5830,5820,6686
20250206,092100,64017880,5810,5810,5810,5810,0
20250206,092000,64017880,5810,5800,5810,5800,383
20250206,091900,61792860,5800,5810,5810,5760,2468
20250206,091800,47517400,5830,5830,5830,5830,0
20250206,091700,47517400,5830,5830,5830,5820,459
20250206,091600,44842080,5830,5840,5840,5810,2977
20250206,091500,27490150,5840,5840,5840,5840,495
20250206,091400,24599350,5840,5840,5840,5840,0
20250206,091300,24599350,5840,5840,5840,5840,0
20250206,091200,24599350,5840,5840,5840,5840,20
20250206,091100,24482550,5880,5880,5880,5880,0
20250206,091000,24482550,5880,5850,5900,5850,1100
20250206,090900,18006940,5830,5830,5830,5830,340
20250206,090800,16024740,5800,5800,5800,5800,0
20250206,090700,16024740,5800,5800,5800,5800,0
20250206,090600,16024740,5800,5800,5800,5800,0
20250206,090500,16024740,5800,5800,5800,5800,1000
20250206,090400,10224740,5830,5830,5830,5830,2
20250206,090300,10213080,5800,5800,5800,5800,20
20250206,090200,10097080,5820,5820,5820,5820,100
20250206,090100,9515080,5820,5820,5820,5820,14
20250206,090000,9433600,5820,5830,5830,5820,1620