KissMeData/234300/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205100,480055780,4130,4130,4130,4130,2875
20250206,205000,480055780,4130,4130,4130,4130,0
20250206,204900,480055780,4130,4130,4130,4130,0
20250206,204800,480055780,4130,4130,4130,4130,0
20250206,204700,480055780,4130,4130,4130,4130,0
20250206,204600,480055780,4130,4130,4130,4130,0
20250206,204500,480055780,4130,4130,4130,4130,0
20250206,204400,480055780,4130,4130,4130,4130,0
20250206,204300,480055780,4130,4130,4130,4130,0
20250206,204200,480055780,4130,4130,4130,4130,0
20250206,204100,480055780,4130,4130,4130,4130,0
20250206,204000,480055780,4130,4130,4130,4130,0
20250206,203900,480055780,4130,4130,4130,4130,0
20250206,203800,480055780,4130,4130,4130,4130,0
20250206,203700,480055780,4130,4130,4130,4130,0
20250206,203600,480055780,4130,4130,4130,4130,0
20250206,203500,480055780,4130,4130,4130,4130,0
20250206,203400,480055780,4130,4130,4130,4130,0
20250206,203300,480055780,4130,4130,4130,4130,0
20250206,203200,480055780,4130,4130,4130,4130,0
20250206,203100,480055780,4130,4130,4130,4130,0
20250206,203000,480055780,4130,4130,4130,4130,0
20250206,202900,480055780,4130,4130,4130,4130,0
20250206,202800,480055780,4130,4130,4130,4130,0
20250206,202700,480055780,4130,4130,4130,4130,0
20250206,202600,480055780,4130,4130,4130,4130,0
20250206,202500,480055780,4130,4130,4130,4130,0
20250206,202400,480055780,4130,4130,4130,4130,0
20250206,202300,480055780,4130,4130,4130,4130,0
20250206,202200,480055780,4130,4130,4130,4130,0
20250206,202100,480055780,4130,4130,4130,4130,2875
20250206,202000,480055780,4130,4130,4130,4130,0
20250206,201900,480055780,4130,4130,4130,4130,0
20250206,201800,480055780,4130,4130,4130,4130,0
20250206,201700,480055780,4130,4130,4130,4130,0
20250206,201600,480055780,4130,4130,4130,4130,0
20250206,201500,480055780,4130,4130,4130,4130,0
20250206,201400,480055780,4130,4130,4130,4130,0
20250206,201300,480055780,4130,4130,4130,4130,0
20250206,201200,480055780,4130,4130,4130,4130,0
20250206,201100,480055780,4130,4130,4130,4130,0
20250206,201000,480055780,4130,4130,4130,4130,0
20250206,200900,480055780,4130,4130,4130,4130,0
20250206,200800,480055780,4130,4130,4130,4130,0
20250206,200700,480055780,4130,4130,4130,4130,0
20250206,200600,480055780,4130,4130,4130,4130,0
20250206,200500,480055780,4130,4130,4130,4130,0
20250206,200400,480055780,4130,4130,4130,4130,0
20250206,200300,480055780,4130,4130,4130,4130,0
20250206,200200,480055780,4130,4130,4130,4130,0
20250206,200100,480055780,4130,4130,4130,4130,0
20250206,200000,480055780,4130,4130,4130,4130,0
20250206,195900,480055780,4130,4130,4130,4130,0
20250206,195800,480055780,4130,4130,4130,4130,0
20250206,195700,480055780,4130,4130,4130,4130,0
20250206,195600,480055780,4130,4130,4130,4130,0
20250206,195500,480055780,4130,4130,4130,4130,0
20250206,195400,480055780,4130,4130,4130,4130,0
20250206,195300,480055780,4130,4130,4130,4130,0
20250206,195200,480055780,4130,4130,4130,4130,0
20250206,195100,480055780,4130,4130,4130,4130,2875
20250206,195000,480055780,4130,4130,4130,4130,0
20250206,194900,480055780,4130,4130,4130,4130,0
20250206,194800,480055780,4130,4130,4130,4130,0
20250206,194700,480055780,4130,4130,4130,4130,0
20250206,194600,480055780,4130,4130,4130,4130,0
20250206,194500,480055780,4130,4130,4130,4130,0
20250206,194400,480055780,4130,4130,4130,4130,0
20250206,194300,480055780,4130,4130,4130,4130,0
20250206,194200,480055780,4130,4130,4130,4130,0
20250206,194100,480055780,4130,4130,4130,4130,0
20250206,194000,480055780,4130,4130,4130,4130,0
20250206,193900,480055780,4130,4130,4130,4130,0
20250206,193800,480055780,4130,4130,4130,4130,0
20250206,193700,480055780,4130,4130,4130,4130,0
20250206,193600,480055780,4130,4130,4130,4130,0
20250206,193500,480055780,4130,4130,4130,4130,0
20250206,193400,480055780,4130,4130,4130,4130,0
20250206,193300,480055780,4130,4130,4130,4130,0
20250206,193200,480055780,4130,4130,4130,4130,0
20250206,193100,480055780,4130,4130,4130,4130,0
20250206,193000,480055780,4130,4130,4130,4130,0
20250206,192900,480055780,4130,4130,4130,4130,0
20250206,192800,480055780,4130,4130,4130,4130,0
20250206,192700,480055780,4130,4130,4130,4130,0
20250206,192600,480055780,4130,4130,4130,4130,0
20250206,192500,480055780,4130,4130,4130,4130,0
20250206,192400,480055780,4130,4130,4130,4130,0
20250206,192300,480055780,4130,4130,4130,4130,0
20250206,192200,480055780,4130,4130,4130,4130,0
20250206,192100,480055780,4130,4130,4130,4130,2875
20250206,192000,480055780,4130,4130,4130,4130,0
20250206,191900,480055780,4130,4130,4130,4130,0
20250206,191800,480055780,4130,4130,4130,4130,0
20250206,191700,480055780,4130,4130,4130,4130,0
20250206,191600,480055780,4130,4130,4130,4130,0
20250206,191500,480055780,4130,4130,4130,4130,0
20250206,191400,480055780,4130,4130,4130,4130,0
20250206,191300,480055780,4130,4130,4130,4130,0
20250206,191200,480055780,4130,4130,4130,4130,0
20250206,191100,480055780,4130,4130,4130,4130,0
20250206,191000,480055780,4130,4130,4130,4130,0
20250206,190900,480055780,4130,4130,4130,4130,0
20250206,190800,480055780,4130,4130,4130,4130,0
20250206,190700,480055780,4130,4130,4130,4130,0
20250206,190600,480055780,4130,4130,4130,4130,0
20250206,190500,480055780,4130,4130,4130,4130,0
20250206,190400,480055780,4130,4130,4130,4130,0
20250206,190300,480055780,4130,4130,4130,4130,0
20250206,190200,480055780,4130,4130,4130,4130,0
20250206,190100,480055780,4130,4130,4130,4130,0
20250206,190000,480055780,4130,4130,4130,4130,0
20250206,185900,480055780,4130,4130,4130,4130,0
20250206,185800,480055780,4130,4130,4130,4130,0
20250206,185700,480055780,4130,4130,4130,4130,0
20250206,185600,480055780,4130,4130,4130,4130,0
20250206,185500,480055780,4130,4130,4130,4130,0
20250206,185400,480055780,4130,4130,4130,4130,0
20250206,185300,480055780,4130,4130,4130,4130,0
20250206,185200,480055780,4130,4130,4130,4130,0
20250206,185100,480055780,4130,4130,4130,4130,2875
20250206,185000,480055780,4130,4130,4130,4130,0
20250206,184900,480055780,4130,4130,4130,4130,0
20250206,184800,480055780,4130,4130,4130,4130,0
20250206,184700,480055780,4130,4130,4130,4130,0
20250206,184600,480055780,4130,4130,4130,4130,0
20250206,184500,480055780,4130,4130,4130,4130,0
20250206,184400,480055780,4130,4130,4130,4130,0
20250206,184300,480055780,4130,4130,4130,4130,0
20250206,184200,480055780,4130,4130,4130,4130,0
20250206,184100,480055780,4130,4130,4130,4130,0
20250206,184000,480055780,4130,4130,4130,4130,0
20250206,183900,480055780,4130,4130,4130,4130,0
20250206,183800,480055780,4130,4130,4130,4130,0
20250206,183700,480055780,4130,4130,4130,4130,0
20250206,183600,480055780,4130,4130,4130,4130,0
20250206,183500,480055780,4130,4130,4130,4130,0
20250206,183400,480055780,4130,4130,4130,4130,0
20250206,183300,480055780,4130,4130,4130,4130,0
20250206,183200,480055780,4130,4130,4130,4130,0
20250206,183100,480055780,4130,4130,4130,4130,0
20250206,183000,480055780,4130,4130,4130,4130,0
20250206,182900,480055780,4130,4130,4130,4130,0
20250206,182800,480055780,4130,4130,4130,4130,0
20250206,182700,480055780,4130,4130,4130,4130,0
20250206,182600,480055780,4130,4130,4130,4130,0
20250206,182500,480055780,4130,4130,4130,4130,0
20250206,182400,480055780,4130,4130,4130,4130,0
20250206,182300,480055780,4130,4130,4130,4130,0
20250206,182200,480055780,4130,4130,4130,4130,0
20250206,182100,480055780,4130,4130,4130,4130,2875
20250206,182000,480055780,4130,4130,4130,4130,0
20250206,181900,480055780,4130,4130,4130,4130,0
20250206,181800,480055780,4130,4130,4130,4130,0
20250206,181700,480055780,4130,4130,4130,4130,0
20250206,181600,480055780,4130,4130,4130,4130,0
20250206,181500,480055780,4130,4130,4130,4130,0
20250206,181400,480055780,4130,4130,4130,4130,0
20250206,181300,480055780,4130,4130,4130,4130,0
20250206,181200,480055780,4130,4130,4130,4130,0
20250206,181100,480055780,4130,4130,4130,4130,0
20250206,181000,480055780,4130,4130,4130,4130,0
20250206,180900,480055780,4130,4130,4130,4130,0
20250206,180800,480055780,4130,4130,4130,4130,0
20250206,180700,480055780,4130,4130,4130,4130,0
20250206,180600,480055780,4130,4130,4130,4130,0
20250206,180500,480055780,4130,4130,4130,4130,0
20250206,180400,480055780,4130,4130,4130,4130,0
20250206,180300,480055780,4130,4130,4130,4130,0
20250206,180200,480055780,4130,4130,4130,4130,0
20250206,180100,480055780,4130,4130,4130,4130,0
20250206,180000,480055780,4130,4130,4130,4130,0
20250206,175900,480055780,4130,4130,4130,4130,0
20250206,175800,480055780,4130,4130,4130,4130,0
20250206,175700,480055780,4130,4130,4130,4130,0
20250206,175600,480055780,4130,4130,4130,4130,0
20250206,175500,480055780,4130,4130,4130,4130,0
20250206,175400,480055780,4130,4130,4130,4130,0
20250206,175300,480055780,4130,4130,4130,4130,0
20250206,175200,480055780,4130,4130,4130,4130,0
20250206,175100,480055780,4130,4130,4130,4130,2875
20250206,175000,480055780,4130,4130,4130,4130,0
20250206,174900,480055780,4130,4130,4130,4130,0
20250206,174800,480055780,4130,4130,4130,4130,0
20250206,174700,480055780,4130,4130,4130,4130,0
20250206,174600,480055780,4130,4130,4130,4130,0
20250206,174500,480055780,4130,4130,4130,4130,0
20250206,174400,480055780,4130,4130,4130,4130,0
20250206,174300,480055780,4130,4130,4130,4130,0
20250206,174200,480055780,4130,4130,4130,4130,0
20250206,174100,480055780,4130,4130,4130,4130,0
20250206,174000,480055780,4130,4130,4130,4130,0
20250206,173900,480055780,4130,4130,4130,4130,0
20250206,173800,480055780,4130,4130,4130,4130,0
20250206,173700,480055780,4130,4130,4130,4130,0
20250206,173600,480055780,4130,4130,4130,4130,0
20250206,173500,480055780,4130,4130,4130,4130,0
20250206,173400,480055780,4130,4130,4130,4130,0
20250206,173300,480055780,4130,4130,4130,4130,0
20250206,173200,480055780,4130,4130,4130,4130,0
20250206,173100,480055780,4130,4130,4130,4130,0
20250206,173000,480055780,4130,4130,4130,4130,0
20250206,172900,480055780,4130,4130,4130,4130,0
20250206,172800,480055780,4130,4130,4130,4130,0
20250206,172700,480055780,4130,4130,4130,4130,0
20250206,172600,480055780,4130,4130,4130,4130,0
20250206,172500,480055780,4130,4130,4130,4130,0
20250206,172400,480055780,4130,4130,4130,4130,0
20250206,172300,480055780,4130,4130,4130,4130,0
20250206,172200,480055780,4130,4130,4130,4130,0
20250206,172100,480055780,4130,4130,4130,4130,2875
20250206,172000,480055780,4130,4130,4130,4130,0
20250206,171900,480055780,4130,4130,4130,4130,0
20250206,171800,480055780,4130,4130,4130,4130,0
20250206,171700,480055780,4130,4130,4130,4130,0
20250206,171600,480055780,4130,4130,4130,4130,0
20250206,171500,480055780,4130,4130,4130,4130,0
20250206,171400,480055780,4130,4130,4130,4130,0
20250206,171300,480055780,4130,4130,4130,4130,0
20250206,171200,480055780,4130,4130,4130,4130,0
20250206,171100,480055780,4130,4130,4130,4130,0
20250206,171000,480055780,4130,4130,4130,4130,0
20250206,170900,480055780,4130,4130,4130,4130,0
20250206,170800,480055780,4130,4130,4130,4130,0
20250206,170700,480055780,4130,4130,4130,4130,0
20250206,170600,480055780,4130,4130,4130,4130,0
20250206,170500,480055780,4130,4130,4130,4130,0
20250206,170400,480055780,4130,4130,4130,4130,0
20250206,170300,480055780,4130,4130,4130,4130,0
20250206,170200,480055780,4130,4130,4130,4130,0
20250206,170100,480055780,4130,4130,4130,4130,0
20250206,170000,480055780,4130,4130,4130,4130,0
20250206,165900,480055780,4130,4130,4130,4130,0
20250206,165800,480055780,4130,4130,4130,4130,0
20250206,165700,480055780,4130,4130,4130,4130,0
20250206,165600,480055780,4130,4130,4130,4130,0
20250206,165500,480055780,4130,4130,4130,4130,0
20250206,165400,480055780,4130,4130,4130,4130,0
20250206,165300,480055780,4130,4130,4130,4130,0
20250206,165200,480055780,4130,4130,4130,4130,0
20250206,165100,480055780,4130,4130,4130,4130,2875
20250206,165000,480055780,4130,4130,4130,4130,0
20250206,164900,480055780,4130,4130,4130,4130,0
20250206,164800,480055780,4130,4130,4130,4130,0
20250206,164700,480055780,4130,4130,4130,4130,0
20250206,164600,480055780,4130,4130,4130,4130,0
20250206,164500,480055780,4130,4130,4130,4130,0
20250206,164400,480055780,4130,4130,4130,4130,0
20250206,164300,480055780,4130,4130,4130,4130,0
20250206,164200,480055780,4130,4130,4130,4130,0
20250206,164100,480055780,4130,4130,4130,4130,0
20250206,164000,480055780,4130,4130,4130,4130,0
20250206,163900,480055780,4130,4130,4130,4130,0
20250206,163800,480055780,4130,4130,4130,4130,0
20250206,163700,480055780,4130,4130,4130,4130,0
20250206,163600,480055780,4130,4130,4130,4130,0
20250206,163500,480055780,4130,4130,4130,4130,0
20250206,163400,480055780,4130,4130,4130,4130,0
20250206,163300,480055780,4130,4130,4130,4130,0
20250206,163200,480055780,4130,4130,4130,4130,0
20250206,163100,480055780,4130,4130,4130,4130,0
20250206,163000,480055780,4130,4130,4130,4130,0
20250206,162900,480055780,4130,4130,4130,4130,0
20250206,162800,480055780,4130,4130,4130,4130,0
20250206,162700,480055780,4130,4130,4130,4130,0
20250206,162600,480055780,4130,4130,4130,4130,0
20250206,162500,480055780,4130,4130,4130,4130,0
20250206,162400,480055780,4130,4130,4130,4130,0
20250206,162300,480055780,4130,4130,4130,4130,0
20250206,162200,480055780,4130,4130,4130,4130,0
20250206,162100,480055780,4130,4130,4130,4130,2875
20250206,162000,480055780,4130,4130,4130,4130,0
20250206,161900,480055780,4130,4130,4130,4130,0
20250206,161800,480055780,4130,4130,4130,4130,0
20250206,161700,480055780,4130,4130,4130,4130,0
20250206,161600,480055780,4130,4130,4130,4130,0
20250206,161500,480055780,4130,4130,4130,4130,0
20250206,161400,480055780,4130,4130,4130,4130,0
20250206,161300,480055780,4130,4130,4130,4130,0
20250206,161200,480055780,4130,4130,4130,4130,0
20250206,161100,480055780,4130,4130,4130,4130,0
20250206,161000,480055780,4130,4130,4130,4130,0
20250206,160900,480055780,4130,4130,4130,4130,0
20250206,160800,480055780,4130,4130,4130,4130,0
20250206,160700,480055780,4130,4130,4130,4130,0
20250206,160600,480055780,4130,4130,4130,4130,0
20250206,160500,480055780,4130,4130,4130,4130,0
20250206,160400,480055780,4130,4130,4130,4130,0
20250206,160300,480055780,4130,4130,4130,4130,0
20250206,160200,480055780,4130,4130,4130,4130,0
20250206,160100,480055780,4130,4130,4130,4130,0
20250206,160000,480055780,4130,4130,4130,4130,0
20250206,155900,480055780,4130,4130,4130,4130,0
20250206,155800,480055780,4130,4130,4130,4130,0
20250206,155700,480055780,4130,4130,4130,4130,0
20250206,155600,480055780,4130,4130,4130,4130,0
20250206,155500,480055780,4130,4130,4130,4130,0
20250206,155400,480055780,4130,4130,4130,4130,0
20250206,155300,480055780,4130,4130,4130,4130,0
20250206,155200,480055780,4130,4130,4130,4130,0
20250206,155100,480055780,4130,4130,4130,4130,2875
20250206,155000,480055780,4130,4130,4130,4130,0
20250206,154900,480055780,4130,4130,4130,4130,0
20250206,154800,480055780,4130,4130,4130,4130,0
20250206,154700,480055780,4130,4130,4130,4130,0
20250206,154600,480055780,4130,4130,4130,4130,0
20250206,154500,480055780,4130,4130,4130,4130,0
20250206,154400,480055780,4130,4130,4130,4130,0
20250206,154300,480055780,4130,4130,4130,4130,0
20250206,154200,480055780,4130,4130,4130,4130,0
20250206,154100,480055780,4130,4130,4130,4130,0
20250206,154000,480055780,4130,4130,4130,4130,0
20250206,153900,480055780,4130,4130,4130,4130,0
20250206,153800,480055780,4130,4130,4130,4130,0
20250206,153700,480055780,4130,4130,4130,4130,0
20250206,153600,480055780,4130,4130,4130,4130,0
20250206,153500,480055780,4130,4130,4130,4130,0
20250206,153400,480055780,4130,4130,4130,4130,0
20250206,153300,480055780,4130,4130,4130,4130,0
20250206,153200,480055780,4130,4130,4130,4130,0
20250206,153100,480055780,4130,4130,4130,4130,0
20250206,153000,480055780,4130,4130,4130,4130,2875
20250206,152900,468182030,4105,4105,4105,4105,0
20250206,152800,468182030,4105,4105,4105,4105,0
20250206,152700,468182030,4105,4105,4105,4105,0
20250206,152600,468182030,4105,4105,4105,4105,0
20250206,152500,468182030,4105,4105,4105,4105,0
20250206,152400,468182030,4105,4105,4105,4105,0
20250206,152300,468182030,4105,4105,4105,4105,0
20250206,152200,468182030,4105,4105,4105,4105,0
20250206,152100,468182030,4105,4105,4105,4105,0
20250206,152000,468182030,4105,4105,4105,4105,0
20250206,151900,468182030,4105,4115,4125,4105,1264
20250206,151800,462976705,4105,4105,4105,4105,76
20250206,151700,462664725,4115,4115,4115,4115,258
20250206,151600,461603055,4120,4120,4120,4120,226
20250206,151500,460671935,4120,4120,4120,4120,0
20250206,151400,460671935,4120,4100,4120,4100,442
20250206,151300,458851255,4095,4095,4095,4095,0
20250206,151200,458851255,4095,4110,4110,4095,209
20250206,151100,457993150,4110,4110,4110,4110,0
20250206,151000,457993150,4110,4110,4110,4110,255
20250206,150900,456945100,4095,4095,4095,4095,300
20250206,150800,455716600,4115,4115,4115,4115,0
20250206,150700,455716600,4115,4115,4115,4115,0
20250206,150600,455716600,4115,4105,4115,4105,135
20250206,150500,455161655,4105,4100,4105,4090,476
20250206,150400,453212515,4100,4100,4100,4100,0
20250206,150300,453212515,4100,4100,4100,4100,129
20250206,150200,452683615,4100,4100,4100,4100,10
20250206,150100,452642615,4100,4105,4105,4100,321
20250206,150000,451326015,4100,4100,4100,4100,9
20250206,145900,451289115,4105,4105,4105,4105,0
20250206,145800,451289115,4105,4105,4105,4105,253
20250206,145700,450250550,4100,4100,4100,4100,0
20250206,145600,450250550,4100,4105,4105,4100,263
20250206,145500,449172150,4100,4095,4100,4095,1038
20250206,145400,444920350,4100,4105,4105,4100,200
20250206,145300,444100200,4105,4105,4105,4105,53
20250206,145200,443882635,4105,4105,4105,4105,6
20250206,145100,443858005,4105,4105,4105,4105,5
20250206,145000,443837480,4110,4105,4110,4105,467
20250206,144900,441919940,4105,4105,4105,4105,0
20250206,144800,441919940,4105,4105,4105,4105,0
20250206,144700,441919940,4105,4105,4105,4105,1
20250206,144600,441915835,4100,4100,4100,4100,10
20250206,144500,441874835,4100,4100,4100,4100,60
20250206,144400,441628835,4100,4100,4100,4100,0
20250206,144300,441628835,4100,4100,4100,4100,0
20250206,144200,441628835,4100,4095,4100,4095,238
20250206,144100,440653175,4100,4100,4100,4100,28
20250206,144000,440538375,4110,4110,4110,4110,0
20250206,143900,440538375,4110,4110,4110,4110,5
20250206,143800,440517825,4095,4095,4095,4095,0
20250206,143700,440517825,4095,4095,4095,4095,346
20250206,143600,439100955,4090,4095,4095,4090,120
20250206,143500,438609905,4095,4095,4095,4095,13
20250206,143400,438556670,4095,4095,4095,4095,1
20250206,143300,438552575,4090,4090,4090,4090,648
20250206,143200,435902255,4090,4090,4090,4090,59
20250206,143100,435660945,4095,4095,4100,4095,1700
20250206,143000,428699440,4095,4095,4095,4095,0
20250206,142900,428699440,4095,4095,4095,4095,0
20250206,142800,428699440,4095,4095,4095,4095,60
20250206,142700,428453740,4100,4100,4100,4100,100
20250206,142600,428043740,4095,4095,4095,4095,2
20250206,142500,428035550,4100,4100,4100,4100,1
20250206,142400,428031450,4100,4100,4100,4100,492
20250206,142300,426014250,4095,4095,4095,4095,60
20250206,142200,425768550,4100,4100,4100,4100,0
20250206,142100,425768550,4100,4100,4100,4100,1
20250206,142000,425764450,4100,4100,4100,4100,0
20250206,141900,425764450,4100,4095,4100,4095,1063
20250206,141800,421406450,4100,4100,4100,4100,546
20250206,141700,419167850,4100,4100,4100,4100,1748
20250206,141600,412001050,4100,4100,4100,4100,0
20250206,141500,412001050,4100,4100,4100,4100,0
20250206,141400,412001050,4100,4100,4100,4100,60
20250206,141300,411755050,4105,4105,4105,4105,0
20250206,141200,411755050,4105,4105,4105,4105,31
20250206,141100,411627795,4105,4110,4110,4105,1821
20250206,141000,404151015,4110,4110,4110,4110,59
20250206,140900,403908525,4110,4110,4110,4110,0
20250206,140800,403908525,4110,4110,4110,4110,2280
20250206,140700,394537725,4110,4110,4110,4110,0
20250206,140600,394537725,4110,4110,4110,4105,127
20250206,140500,394016085,4105,4105,4105,4105,60
20250206,140400,393769785,4105,4105,4105,4105,0
20250206,140300,393769785,4105,4105,4105,4105,0
20250206,140200,393769785,4105,4105,4105,4105,0
20250206,140100,393769785,4105,4105,4105,4105,0
20250206,140000,393769785,4105,4110,4110,4105,158
20250206,135900,393120605,4110,4110,4110,4110,537
20250206,135800,390913535,4110,4110,4110,4110,40
20250206,135700,390749135,4115,4115,4115,4110,390
20250206,135600,389144435,4115,4120,4120,4115,202
20250206,135500,388312205,4120,4120,4120,4120,0
20250206,135400,388312205,4120,4120,4120,4120,48
20250206,135300,388114445,4115,4115,4115,4115,104
20250206,135200,387686485,4115,4115,4115,4115,6
20250206,135100,387661795,4115,4120,4120,4115,339
20250206,135000,386265310,4120,4120,4120,4120,70
20250206,134900,385976910,4120,4120,4120,4120,0
20250206,134800,385976910,4120,4115,4120,4115,160
20250206,134700,385318010,4120,4115,4120,4115,1500
20250206,134600,379141380,4110,4110,4110,4110,0
20250206,134500,379141380,4110,4110,4110,4110,0
20250206,134400,379141380,4110,4110,4110,4110,0
20250206,134300,379141380,4110,4110,4110,4110,459
20250206,134200,377254890,4105,4105,4105,4105,0
20250206,134100,377254890,4105,4100,4105,4100,146
20250206,134000,376655565,4100,4100,4100,4100,0
20250206,133900,376655565,4100,4100,4100,4100,81
20250206,133800,376323465,4105,4105,4105,4105,0
20250206,133700,376323465,4105,4105,4105,4105,1755
20250206,133600,369119190,4110,4110,4110,4110,0
20250206,133500,369119190,4110,4110,4110,4110,11
20250206,133400,369073980,4110,4110,4110,4105,104
20250206,133300,368646840,4105,4105,4105,4105,0
20250206,133200,368646840,4105,4105,4105,4105,0
20250206,133100,368646840,4105,4105,4105,4105,0
20250206,133000,368646840,4105,4110,4110,4105,2381
20250206,132900,358862705,4110,4110,4110,4110,0
20250206,132800,358862705,4110,4110,4110,4110,0
20250206,132700,358862705,4110,4110,4110,4110,0
20250206,132600,358862705,4110,4110,4110,4110,0
20250206,132500,358862705,4110,4110,4110,4110,60
20250206,132400,358616105,4110,4110,4110,4110,90
20250206,132300,358246205,4110,4110,4110,4110,200
20250206,132200,357424205,4110,4110,4110,4110,0
20250206,132100,357424205,4110,4110,4110,4110,60
20250206,132000,357177605,4110,4110,4110,4110,0
20250206,131900,357177605,4110,4110,4110,4110,60
20250206,131800,356931005,4115,4125,4125,4115,1025
20250206,131700,352713120,4120,4120,4120,4120,0
20250206,131600,352713120,4120,4120,4120,4120,59
20250206,131500,352470040,4125,4125,4125,4125,0
20250206,131400,352470040,4125,4125,4125,4125,0
20250206,131300,352470040,4125,4125,4125,4125,1
20250206,131200,352465915,4120,4120,4120,4120,60
20250206,131100,352218715,4125,4125,4125,4125,0
20250206,131000,352218715,4125,4120,4125,4120,11
20250206,130900,352173390,4120,4120,4120,4120,0
20250206,130800,352173390,4120,4125,4125,4120,319
20250206,130700,350859105,4120,4120,4120,4120,64
20250206,130600,350595425,4120,4120,4120,4120,15
20250206,130500,350533625,4120,4120,4120,4120,0
20250206,130400,350533625,4120,4120,4120,4120,0
20250206,130300,350533625,4120,4120,4120,4120,60
20250206,130200,350286425,4120,4120,4120,4120,0
20250206,130100,350286425,4120,4120,4120,4120,0
20250206,130000,350286425,4120,4120,4120,4120,0
20250206,125900,350286425,4120,4120,4120,4120,60
20250206,125800,350039225,4110,4120,4120,4110,206
20250206,125700,349190515,4120,4120,4120,4120,1
20250206,125600,349186395,4115,4115,4115,4115,0
20250206,125500,349186395,4115,4115,4115,4115,0
20250206,125400,349186395,4115,4115,4115,4115,60
20250206,125300,348939495,4115,4115,4115,4115,0
20250206,125200,348939495,4115,4115,4115,4115,0
20250206,125100,348939495,4115,4115,4115,4115,0
20250206,125000,348939495,4115,4115,4115,4115,189
20250206,124900,348161760,4115,4115,4115,4115,0
20250206,124800,348161760,4115,4115,4115,4115,0
20250206,124700,348161760,4115,4115,4115,4115,0
20250206,124600,348161760,4115,4115,4115,4115,0
20250206,124500,348161760,4115,4110,4115,4110,147
20250206,124400,347557440,4115,4115,4115,4115,0
20250206,124300,347557440,4115,4115,4115,4115,0
20250206,124200,347557440,4115,4115,4115,4115,0
20250206,124100,347557440,4115,4120,4120,4115,100
20250206,124000,347145590,4115,4115,4115,4115,0
20250206,123900,347145590,4115,4115,4115,4115,0
20250206,123800,347145590,4115,4115,4115,4115,0
20250206,123700,347145590,4115,4115,4115,4115,93
20250206,123600,346762895,4115,4115,4115,4115,0
20250206,123500,346762895,4115,4115,4115,4115,0
20250206,123400,346762895,4115,4115,4115,4115,10
20250206,123300,346721745,4115,4115,4115,4115,50
20250206,123200,346515995,4120,4120,4120,4120,0
20250206,123100,346515995,4120,4120,4120,4120,0
20250206,123000,346515995,4120,4120,4120,4120,5
20250206,122900,346495395,4115,4115,4115,4115,60
20250206,122800,346248495,4115,4115,4115,4115,0
20250206,122700,346248495,4115,4115,4115,4115,0
20250206,122600,346248495,4115,4115,4115,4115,8
20250206,122500,346215575,4115,4115,4115,4115,1
20250206,122400,346211460,4115,4115,4115,4115,0
20250206,122300,346211460,4115,4115,4115,4115,50
20250206,122200,346005710,4115,4115,4115,4115,442
20250206,122100,344186880,4115,4115,4115,4115,0
20250206,122000,344186880,4115,4115,4115,4115,0
20250206,121900,344186880,4115,4115,4115,4115,0
20250206,121800,344186880,4115,4115,4115,4115,60
20250206,121700,343939980,4115,4115,4115,4115,0
20250206,121600,343939980,4115,4115,4115,4115,0
20250206,121500,343939980,4115,4115,4115,4115,0
20250206,121400,343939980,4115,4115,4115,4115,60
20250206,121300,343693080,4115,4115,4115,4115,0
20250206,121200,343693080,4115,4115,4115,4115,0
20250206,121100,343693080,4115,4115,4115,4115,50
20250206,121000,343487330,4115,4115,4115,4115,10
20250206,120900,343446180,4120,4120,4120,4120,50
20250206,120800,343240180,4120,4120,4120,4120,1
20250206,120700,343236060,4115,4115,4115,4115,182
20250206,120600,342487130,4110,4110,4110,4110,0
20250206,120500,342487130,4110,4110,4110,4110,60
20250206,120400,342240530,4115,4115,4115,4115,5
20250206,120300,342219955,4115,4115,4115,4115,1
20250206,120200,342215840,4110,4115,4115,4110,150
20250206,120100,341599090,4115,4110,4115,4110,193
20250206,120000,340805855,4115,4115,4115,4115,0
20250206,115900,340805855,4115,4115,4115,4115,0
20250206,115800,340805855,4115,4115,4115,4115,501
20250206,115700,338744240,4110,4110,4110,4110,0
20250206,115600,338744240,4110,4110,4110,4110,60
20250206,115500,338497640,4115,4115,4115,4115,0
20250206,115400,338497640,4115,4115,4115,4115,101
20250206,115300,338082025,4115,4115,4115,4115,50
20250206,115200,337876275,4115,4110,4115,4110,2219
20250206,115100,328756180,4115,4115,4115,4115,0
20250206,115000,328756180,4115,4110,4115,4110,7
20250206,114900,328727380,4110,4110,4110,4110,0
20250206,114800,328727380,4110,4110,4110,4110,0
20250206,114700,328727380,4110,4110,4110,4110,60
20250206,114600,328480780,4110,4110,4110,4110,1000
20250206,114500,324370780,4115,4115,4115,4115,96
20250206,114400,323975740,4110,4110,4110,4110,0
20250206,114300,323975740,4110,4110,4110,4110,739
20250206,114200,320938450,4110,4110,4110,4110,100
20250206,114100,320527450,4115,4115,4115,4115,11
20250206,114000,320482185,4115,4115,4115,4115,380
20250206,113900,318918485,4115,4115,4115,4115,126
20250206,113800,318399995,4115,4115,4115,4115,60
20250206,113700,318153095,4120,4120,4120,4120,110
20250206,113600,317699895,4120,4115,4120,4115,86
20250206,113500,317346000,4115,4115,4115,4115,175
20250206,113400,316625875,4115,4115,4115,4115,59
20250206,113300,316383090,4120,4120,4120,4120,0
20250206,113200,316383090,4120,4120,4120,4120,80
20250206,113100,316053490,4120,4110,4120,4110,38
20250206,113000,315897120,4110,4110,4110,4110,0
20250206,112900,315897120,4110,4115,4115,4110,93
20250206,112800,315514725,4115,4115,4115,4115,1270
20250206,112700,310288675,4115,4120,4120,4115,1020
20250206,112600,306091275,4120,4120,4120,4120,3
20250206,112500,306078915,4120,4120,4120,4120,44
20250206,112400,305897635,4120,4120,4120,4120,0
20250206,112300,305897635,4120,4120,4120,4120,55
20250206,112200,305671035,4120,4120,4120,4120,0
20250206,112100,305671035,4120,4120,4120,4120,1000
20250206,112000,301551035,4130,4130,4130,4130,0
20250206,111900,301551035,4130,4130,4130,4130,0
20250206,111800,301551035,4130,4120,4130,4120,135
20250206,111700,300994825,4120,4120,4120,4120,22
20250206,111600,300904185,4115,4125,4125,4115,6055
20250206,111500,275945930,4130,4130,4130,4130,0
20250206,111400,275945930,4130,4130,4130,4130,50
20250206,111300,275739430,4125,4125,4125,4125,8
20250206,111200,275706430,4130,4125,4130,4125,70
20250206,111100,275417630,4130,4130,4130,4130,0
20250206,111000,275417630,4130,4130,4130,4130,2
20250206,110900,275409370,4130,4125,4130,4125,11
20250206,110800,275363990,4125,4125,4125,4125,0
20250206,110700,275363990,4125,4125,4125,4125,59
20250206,110600,275120615,4130,4130,4130,4130,0
20250206,110500,275120615,4130,4130,4130,4130,10
20250206,110400,275079315,4130,4130,4130,4130,0
20250206,110300,275079315,4130,4125,4130,4125,61
20250206,110200,274827685,4130,4130,4130,4130,0
20250206,110100,274827685,4130,4130,4130,4130,1
20250206,110000,274823555,4125,4125,4125,4125,100
20250206,105900,274411055,4125,4125,4125,4125,0
20250206,105800,274411055,4125,4130,4130,4125,61
20250206,105700,274159425,4125,4125,4125,4125,899
20250206,105600,270451050,4130,4130,4130,4130,0
20250206,105500,270451050,4130,4130,4130,4130,1
20250206,105400,270446920,4125,4125,4125,4125,250
20250206,105300,269415670,4125,4125,4125,4125,1000
20250206,105200,265290670,4135,4130,4135,4130,18
20250206,105100,265216300,4135,4135,4135,4135,11
20250206,105000,265170815,4130,4130,4130,4130,63
20250206,104900,264910625,4125,4125,4125,4125,499
20250206,104800,262852250,4130,4130,4130,4130,0
20250206,104700,262852250,4130,4130,4130,4130,28
20250206,104600,262736610,4130,4130,4130,4130,27
20250206,104500,262625100,4130,4135,4135,4130,34
20250206,104400,262484675,4135,4130,4135,4130,150
20250206,104300,261865150,4135,4135,4135,4135,0
20250206,104200,261865150,4135,4135,4135,4135,2
20250206,104100,261856880,4130,4130,4130,4130,25
20250206,104000,261753630,4135,4135,4135,4135,54
20250206,103900,261530340,4140,4140,4140,4140,1
20250206,103800,261526200,4140,4135,4140,4135,577
20250206,103700,259140300,4130,4130,4130,4130,32
20250206,103600,259008140,4135,4130,4135,4130,62
20250206,103500,258752070,4135,4135,4135,4135,1
20250206,103400,258747935,4130,4130,4130,4130,10
20250206,103300,258706635,4135,4135,4135,4135,4
20250206,103200,258690095,4135,4130,4135,4130,61
20250206,103100,258438160,4135,4140,4140,4135,13
20250206,103000,258384400,4135,4130,4135,4125,772
20250206,102900,255194550,4130,4130,4130,4130,100
20250206,102800,254781550,4125,4125,4125,4125,421
20250206,102700,253044925,4125,4125,4125,4125,60
20250206,102600,252797425,4135,4135,4135,4135,0
20250206,102500,252797425,4135,4130,4135,4130,10
20250206,102400,252756120,4125,4125,4125,4125,0
20250206,102300,252756120,4125,4125,4125,4125,68
20250206,102200,252475620,4125,4125,4125,4125,1
20250206,102100,252471495,4125,4130,4130,4125,24
20250206,102000,252372490,4130,4130,4130,4130,0
20250206,101900,252372490,4130,4130,4130,4130,0
20250206,101800,252372490,4130,4135,4135,4130,51
20250206,101700,252161855,4135,4135,4135,4135,134
20250206,101600,251607765,4130,4130,4130,4130,1
20250206,101500,251603635,4135,4125,4135,4125,462
20250206,101400,249694995,4125,4120,4125,4120,60
20250206,101300,249447790,4125,4120,4125,4120,58
20250206,101200,249208825,4120,4115,4120,4115,583
20250206,101100,246809065,4115,4115,4115,4115,26
20250206,101000,246702075,4110,4110,4110,4110,200
20250206,100900,245880075,4115,4125,4125,4115,1782
20250206,100800,238547125,4120,4120,4120,4120,298
20250206,100700,237319365,4125,4125,4125,4125,2
20250206,100600,237311115,4120,4125,4125,4120,686
20250206,100500,234482165,4120,4125,4125,4120,266
20250206,100400,233386230,4125,4125,4125,4125,1
20250206,100300,233382105,4135,4135,4135,4135,0
20250206,100200,233382105,4135,4135,4135,4135,0
20250206,100100,233382105,4135,4135,4135,4135,0
20250206,100000,233382105,4135,4135,4135,4135,1
20250206,095900,233377970,4110,4120,4120,4110,4464
20250206,095800,215006155,4125,4125,4125,4125,0
20250206,095700,215006155,4125,4125,4125,4125,1937
20250206,095600,207016030,4125,4145,4145,4125,2009
20250206,095500,198716515,4140,4135,4140,4135,245
20250206,095400,197702715,4140,4140,4140,4140,0
20250206,095300,197702715,4140,4140,4140,4140,0
20250206,095200,197702715,4140,4135,4140,4125,1005
20250206,095100,193556325,4140,4140,4140,4140,321
20250206,095000,192227385,4145,4150,4150,4145,16
20250206,094900,192161060,4150,4150,4150,4150,145
20250206,094800,191559310,4145,4145,4145,4145,409
20250206,094700,189864005,4140,4145,4145,4140,91
20250206,094600,189487260,4145,4145,4145,4145,200
20250206,094500,188658260,4145,4145,4145,4145,8
20250206,094400,188625100,4145,4140,4145,4140,94
20250206,094300,188235920,4140,4140,4140,4140,50
20250206,094200,188028920,4140,4145,4145,4140,110
20250206,094100,187573470,4145,4140,4145,4140,201
20250206,094000,186741325,4140,4140,4140,4135,205
20250206,093900,185892675,4140,4140,4140,4135,422
20250206,093800,184147095,4135,4135,4135,4135,60
20250206,093700,183898995,4140,4140,4140,4140,21
20250206,093600,183812055,4140,4130,4140,4130,310
20250206,093500,182531735,4125,4125,4125,4125,4800
20250206,093400,162731735,4120,4120,4120,4120,269
20250206,093300,161623455,4105,4125,4125,4105,1581
20250206,093200,155130800,4120,4120,4120,4120,372
20250206,093100,153598160,4120,4120,4120,4120,133
20250206,093000,153050200,4120,4120,4120,4120,1
20250206,092900,153046080,4125,4125,4125,4125,0
20250206,092800,153046080,4125,4125,4125,4125,34
20250206,092700,152905830,4125,4125,4125,4125,0
20250206,092600,152905830,4125,4125,4125,4125,100
20250206,092500,152493330,4125,4125,4125,4110,2003
20250206,092400,144255655,4115,4135,4135,4115,604
20250206,092300,141768960,4120,4120,4120,4120,0
20250206,092200,141768960,4120,4120,4120,4120,100
20250206,092100,141356960,4120,4125,4125,4120,1632
20250206,092000,134633110,4125,4135,4135,4125,1549
20250206,091900,128242525,4150,4150,4150,4125,2021
20250206,091800,119901330,4135,4155,4155,4135,1413
20250206,091700,114057500,4145,4160,4160,4145,6228
20250206,091600,88193410,4165,4165,4165,4165,550
20250206,091500,85902660,4160,4140,4160,4140,3708
20250206,091400,70509705,4140,4140,4140,4140,0
20250206,091300,70509705,4140,4140,4145,4140,28
20250206,091200,70393685,4145,4130,4145,4130,149
20250206,091100,69777570,4120,4130,4135,4115,4148
20250206,091000,52678920,4115,4125,4125,4115,6396
20250206,090900,26320655,4130,4130,4130,4130,514
20250206,090800,24197835,4130,4130,4130,4125,509
20250206,090700,22096665,4130,4115,4130,4115,411
20250206,090600,20404880,4105,4115,4115,4105,1002
20250206,090500,16291650,4115,4100,4115,4100,18
20250206,090400,16217835,4100,4100,4100,4100,60
20250206,090300,15971835,4120,4120,4120,4120,50
20250206,090200,15765835,4120,4120,4120,4080,1416
20250206,090100,9976230,4100,4120,4120,4100,1576
20250206,090000,3493110,4120,4090,4120,4090,554