KissMeData/244920/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205400,175376430,4155,4155,4155,4155,1068
20250206,205300,175376430,4155,4155,4155,4155,0
20250206,205200,175376430,4155,4155,4155,4155,0
20250206,205100,175376430,4155,4155,4155,4155,0
20250206,205000,175376430,4155,4155,4155,4155,0
20250206,204900,175376430,4155,4155,4155,4155,0
20250206,204800,175376430,4155,4155,4155,4155,0
20250206,204700,175376430,4155,4155,4155,4155,0
20250206,204600,175376430,4155,4155,4155,4155,0
20250206,204500,175376430,4155,4155,4155,4155,0
20250206,204400,175376430,4155,4155,4155,4155,0
20250206,204300,175376430,4155,4155,4155,4155,0
20250206,204200,175376430,4155,4155,4155,4155,0
20250206,204100,175376430,4155,4155,4155,4155,0
20250206,204000,175376430,4155,4155,4155,4155,0
20250206,203900,175376430,4155,4155,4155,4155,0
20250206,203800,175376430,4155,4155,4155,4155,0
20250206,203700,175376430,4155,4155,4155,4155,0
20250206,203600,175376430,4155,4155,4155,4155,0
20250206,203500,175376430,4155,4155,4155,4155,0
20250206,203400,175376430,4155,4155,4155,4155,0
20250206,203300,175376430,4155,4155,4155,4155,0
20250206,203200,175376430,4155,4155,4155,4155,0
20250206,203100,175376430,4155,4155,4155,4155,0
20250206,203000,175376430,4155,4155,4155,4155,0
20250206,202900,175376430,4155,4155,4155,4155,0
20250206,202800,175376430,4155,4155,4155,4155,0
20250206,202700,175376430,4155,4155,4155,4155,0
20250206,202600,175376430,4155,4155,4155,4155,0
20250206,202500,175376430,4155,4155,4155,4155,0
20250206,202400,175376430,4155,4155,4155,4155,1068
20250206,202300,175376430,4155,4155,4155,4155,0
20250206,202200,175376430,4155,4155,4155,4155,0
20250206,202100,175376430,4155,4155,4155,4155,0
20250206,202000,175376430,4155,4155,4155,4155,0
20250206,201900,175376430,4155,4155,4155,4155,0
20250206,201800,175376430,4155,4155,4155,4155,0
20250206,201700,175376430,4155,4155,4155,4155,0
20250206,201600,175376430,4155,4155,4155,4155,0
20250206,201500,175376430,4155,4155,4155,4155,0
20250206,201400,175376430,4155,4155,4155,4155,0
20250206,201300,175376430,4155,4155,4155,4155,0
20250206,201200,175376430,4155,4155,4155,4155,0
20250206,201100,175376430,4155,4155,4155,4155,0
20250206,201000,175376430,4155,4155,4155,4155,0
20250206,200900,175376430,4155,4155,4155,4155,0
20250206,200800,175376430,4155,4155,4155,4155,0
20250206,200700,175376430,4155,4155,4155,4155,0
20250206,200600,175376430,4155,4155,4155,4155,0
20250206,200500,175376430,4155,4155,4155,4155,0
20250206,200400,175376430,4155,4155,4155,4155,0
20250206,200300,175376430,4155,4155,4155,4155,0
20250206,200200,175376430,4155,4155,4155,4155,0
20250206,200100,175376430,4155,4155,4155,4155,0
20250206,200000,175376430,4155,4155,4155,4155,0
20250206,195900,175376430,4155,4155,4155,4155,0
20250206,195800,175376430,4155,4155,4155,4155,0
20250206,195700,175376430,4155,4155,4155,4155,0
20250206,195600,175376430,4155,4155,4155,4155,0
20250206,195500,175376430,4155,4155,4155,4155,0
20250206,195400,175376430,4155,4155,4155,4155,1068
20250206,195300,175376430,4155,4155,4155,4155,0
20250206,195200,175376430,4155,4155,4155,4155,0
20250206,195100,175376430,4155,4155,4155,4155,0
20250206,195000,175376430,4155,4155,4155,4155,0
20250206,194900,175376430,4155,4155,4155,4155,0
20250206,194800,175376430,4155,4155,4155,4155,0
20250206,194700,175376430,4155,4155,4155,4155,0
20250206,194600,175376430,4155,4155,4155,4155,0
20250206,194500,175376430,4155,4155,4155,4155,0
20250206,194400,175376430,4155,4155,4155,4155,0
20250206,194300,175376430,4155,4155,4155,4155,0
20250206,194200,175376430,4155,4155,4155,4155,0
20250206,194100,175376430,4155,4155,4155,4155,0
20250206,194000,175376430,4155,4155,4155,4155,0
20250206,193900,175376430,4155,4155,4155,4155,0
20250206,193800,175376430,4155,4155,4155,4155,0
20250206,193700,175376430,4155,4155,4155,4155,0
20250206,193600,175376430,4155,4155,4155,4155,0
20250206,193500,175376430,4155,4155,4155,4155,0
20250206,193400,175376430,4155,4155,4155,4155,0
20250206,193300,175376430,4155,4155,4155,4155,0
20250206,193200,175376430,4155,4155,4155,4155,0
20250206,193100,175376430,4155,4155,4155,4155,0
20250206,193000,175376430,4155,4155,4155,4155,0
20250206,192900,175376430,4155,4155,4155,4155,0
20250206,192800,175376430,4155,4155,4155,4155,0
20250206,192700,175376430,4155,4155,4155,4155,0
20250206,192600,175376430,4155,4155,4155,4155,0
20250206,192500,175376430,4155,4155,4155,4155,0
20250206,192400,175376430,4155,4155,4155,4155,1068
20250206,192300,175376430,4155,4155,4155,4155,0
20250206,192200,175376430,4155,4155,4155,4155,0
20250206,192100,175376430,4155,4155,4155,4155,0
20250206,192000,175376430,4155,4155,4155,4155,0
20250206,191900,175376430,4155,4155,4155,4155,0
20250206,191800,175376430,4155,4155,4155,4155,0
20250206,191700,175376430,4155,4155,4155,4155,0
20250206,191600,175376430,4155,4155,4155,4155,0
20250206,191500,175376430,4155,4155,4155,4155,0
20250206,191400,175376430,4155,4155,4155,4155,0
20250206,191300,175376430,4155,4155,4155,4155,0
20250206,191200,175376430,4155,4155,4155,4155,0
20250206,191100,175376430,4155,4155,4155,4155,0
20250206,191000,175376430,4155,4155,4155,4155,0
20250206,190900,175376430,4155,4155,4155,4155,0
20250206,190800,175376430,4155,4155,4155,4155,0
20250206,190700,175376430,4155,4155,4155,4155,0
20250206,190600,175376430,4155,4155,4155,4155,0
20250206,190500,175376430,4155,4155,4155,4155,0
20250206,190400,175376430,4155,4155,4155,4155,0
20250206,190300,175376430,4155,4155,4155,4155,0
20250206,190200,175376430,4155,4155,4155,4155,0
20250206,190100,175376430,4155,4155,4155,4155,0
20250206,190000,175376430,4155,4155,4155,4155,0
20250206,185900,175376430,4155,4155,4155,4155,0
20250206,185800,175376430,4155,4155,4155,4155,0
20250206,185700,175376430,4155,4155,4155,4155,0
20250206,185600,175376430,4155,4155,4155,4155,0
20250206,185500,175376430,4155,4155,4155,4155,0
20250206,185400,175376430,4155,4155,4155,4155,1068
20250206,185300,175376430,4155,4155,4155,4155,0
20250206,185200,175376430,4155,4155,4155,4155,0
20250206,185100,175376430,4155,4155,4155,4155,0
20250206,185000,175376430,4155,4155,4155,4155,0
20250206,184900,175376430,4155,4155,4155,4155,0
20250206,184800,175376430,4155,4155,4155,4155,0
20250206,184700,175376430,4155,4155,4155,4155,0
20250206,184600,175376430,4155,4155,4155,4155,0
20250206,184500,175376430,4155,4155,4155,4155,0
20250206,184400,175376430,4155,4155,4155,4155,0
20250206,184300,175376430,4155,4155,4155,4155,0
20250206,184200,175376430,4155,4155,4155,4155,0
20250206,184100,175376430,4155,4155,4155,4155,0
20250206,184000,175376430,4155,4155,4155,4155,0
20250206,183900,175376430,4155,4155,4155,4155,0
20250206,183800,175376430,4155,4155,4155,4155,0
20250206,183700,175376430,4155,4155,4155,4155,0
20250206,183600,175376430,4155,4155,4155,4155,0
20250206,183500,175376430,4155,4155,4155,4155,0
20250206,183400,175376430,4155,4155,4155,4155,0
20250206,183300,175376430,4155,4155,4155,4155,0
20250206,183200,175376430,4155,4155,4155,4155,0
20250206,183100,175376430,4155,4155,4155,4155,0
20250206,183000,175376430,4155,4155,4155,4155,0
20250206,182900,175376430,4155,4155,4155,4155,0
20250206,182800,175376430,4155,4155,4155,4155,0
20250206,182700,175376430,4155,4155,4155,4155,0
20250206,182600,175376430,4155,4155,4155,4155,0
20250206,182500,175376430,4155,4155,4155,4155,0
20250206,182400,175376430,4155,4155,4155,4155,1068
20250206,182300,175376430,4155,4155,4155,4155,0
20250206,182200,175376430,4155,4155,4155,4155,0
20250206,182100,175376430,4155,4155,4155,4155,0
20250206,182000,175376430,4155,4155,4155,4155,0
20250206,181900,175376430,4155,4155,4155,4155,0
20250206,181800,175376430,4155,4155,4155,4155,0
20250206,181700,175376430,4155,4155,4155,4155,0
20250206,181600,175376430,4155,4155,4155,4155,0
20250206,181500,175376430,4155,4155,4155,4155,0
20250206,181400,175376430,4155,4155,4155,4155,0
20250206,181300,175376430,4155,4155,4155,4155,0
20250206,181200,175376430,4155,4155,4155,4155,0
20250206,181100,175376430,4155,4155,4155,4155,0
20250206,181000,175376430,4155,4155,4155,4155,0
20250206,180900,175376430,4155,4155,4155,4155,0
20250206,180800,175376430,4155,4155,4155,4155,0
20250206,180700,175376430,4155,4155,4155,4155,0
20250206,180600,175376430,4155,4155,4155,4155,0
20250206,180500,175376430,4155,4155,4155,4155,0
20250206,180400,175376430,4155,4155,4155,4155,0
20250206,180300,175376430,4155,4155,4155,4155,0
20250206,180200,175376430,4155,4155,4155,4155,0
20250206,180100,175376430,4155,4155,4155,4155,0
20250206,180000,175376430,4155,4155,4155,4155,0
20250206,175900,175376430,4155,4155,4155,4155,0
20250206,175800,175376430,4155,4155,4155,4155,0
20250206,175700,175376430,4155,4155,4155,4155,0
20250206,175600,175376430,4155,4155,4155,4155,0
20250206,175500,175376430,4155,4155,4155,4155,0
20250206,175400,175376430,4155,4155,4155,4155,1068
20250206,175300,175376430,4155,4155,4155,4155,0
20250206,175200,175376430,4155,4155,4155,4155,0
20250206,175100,175376430,4155,4155,4155,4155,0
20250206,175000,175376430,4155,4155,4155,4155,0
20250206,174900,175376430,4155,4155,4155,4155,0
20250206,174800,175376430,4155,4155,4155,4155,0
20250206,174700,175376430,4155,4155,4155,4155,0
20250206,174600,175376430,4155,4155,4155,4155,0
20250206,174500,175376430,4155,4155,4155,4155,0
20250206,174400,175376430,4155,4155,4155,4155,0
20250206,174300,175376430,4155,4155,4155,4155,0
20250206,174200,175376430,4155,4155,4155,4155,0
20250206,174100,175376430,4155,4155,4155,4155,0
20250206,174000,175376430,4155,4155,4155,4155,0
20250206,173900,175376430,4155,4155,4155,4155,0
20250206,173800,175376430,4155,4155,4155,4155,0
20250206,173700,175376430,4155,4155,4155,4155,0
20250206,173600,175376430,4155,4155,4155,4155,0
20250206,173500,175376430,4155,4155,4155,4155,0
20250206,173400,175376430,4155,4155,4155,4155,0
20250206,173300,175376430,4155,4155,4155,4155,0
20250206,173200,175376430,4155,4155,4155,4155,0
20250206,173100,175376430,4155,4155,4155,4155,0
20250206,173000,175376430,4155,4155,4155,4155,0
20250206,172900,175376430,4155,4155,4155,4155,0
20250206,172800,175376430,4155,4155,4155,4155,0
20250206,172700,175376430,4155,4155,4155,4155,0
20250206,172600,175376430,4155,4155,4155,4155,0
20250206,172500,175376430,4155,4155,4155,4155,0
20250206,172400,175376430,4155,4155,4155,4155,1068
20250206,172300,175376430,4155,4155,4155,4155,0
20250206,172200,175376430,4155,4155,4155,4155,0
20250206,172100,175376430,4155,4155,4155,4155,0
20250206,172000,175376430,4155,4155,4155,4155,0
20250206,171900,175376430,4155,4155,4155,4155,0
20250206,171800,175376430,4155,4155,4155,4155,0
20250206,171700,175376430,4155,4155,4155,4155,0
20250206,171600,175376430,4155,4155,4155,4155,0
20250206,171500,175376430,4155,4155,4155,4155,0
20250206,171400,175376430,4155,4155,4155,4155,0
20250206,171300,175376430,4155,4155,4155,4155,0
20250206,171200,175376430,4155,4155,4155,4155,0
20250206,171100,175376430,4155,4155,4155,4155,0
20250206,171000,175376430,4155,4155,4155,4155,0
20250206,170900,175376430,4155,4155,4155,4155,0
20250206,170800,175376430,4155,4155,4155,4155,0
20250206,170700,175376430,4155,4155,4155,4155,0
20250206,170600,175376430,4155,4155,4155,4155,0
20250206,170500,175376430,4155,4155,4155,4155,0
20250206,170400,175376430,4155,4155,4155,4155,0
20250206,170300,175376430,4155,4155,4155,4155,0
20250206,170200,175376430,4155,4155,4155,4155,0
20250206,170100,175376430,4155,4155,4155,4155,0
20250206,170000,175376430,4155,4155,4155,4155,0
20250206,165900,175376430,4155,4155,4155,4155,0
20250206,165800,175376430,4155,4155,4155,4155,0
20250206,165700,175376430,4155,4155,4155,4155,0
20250206,165600,175376430,4155,4155,4155,4155,0
20250206,165500,175376430,4155,4155,4155,4155,0
20250206,165400,175376430,4155,4155,4155,4155,1068
20250206,165300,175376430,4155,4155,4155,4155,0
20250206,165200,175376430,4155,4155,4155,4155,0
20250206,165100,175376430,4155,4155,4155,4155,0
20250206,165000,175376430,4155,4155,4155,4155,0
20250206,164900,175376430,4155,4155,4155,4155,0
20250206,164800,175376430,4155,4155,4155,4155,0
20250206,164700,175376430,4155,4155,4155,4155,0
20250206,164600,175376430,4155,4155,4155,4155,0
20250206,164500,175376430,4155,4155,4155,4155,0
20250206,164400,175376430,4155,4155,4155,4155,0
20250206,164300,175376430,4155,4155,4155,4155,0
20250206,164200,175376430,4155,4155,4155,4155,0
20250206,164100,175376430,4155,4155,4155,4155,0
20250206,164000,175376430,4155,4155,4155,4155,0
20250206,163900,175376430,4155,4155,4155,4155,0
20250206,163800,175376430,4155,4155,4155,4155,0
20250206,163700,175376430,4155,4155,4155,4155,0
20250206,163600,175376430,4155,4155,4155,4155,0
20250206,163500,175376430,4155,4155,4155,4155,0
20250206,163400,175376430,4155,4155,4155,4155,0
20250206,163300,175376430,4155,4155,4155,4155,0
20250206,163200,175376430,4155,4155,4155,4155,0
20250206,163100,175376430,4155,4155,4155,4155,0
20250206,163000,175376430,4155,4155,4155,4155,0
20250206,162900,175376430,4155,4155,4155,4155,0
20250206,162800,175376430,4155,4155,4155,4155,0
20250206,162700,175376430,4155,4155,4155,4155,0
20250206,162600,175376430,4155,4155,4155,4155,0
20250206,162500,175376430,4155,4155,4155,4155,0
20250206,162400,175376430,4155,4155,4155,4155,1068
20250206,162300,175376430,4155,4155,4155,4155,0
20250206,162200,175376430,4155,4155,4155,4155,0
20250206,162100,175376430,4155,4155,4155,4155,0
20250206,162000,175376430,4155,4155,4155,4155,0
20250206,161900,175376430,4155,4155,4155,4155,0
20250206,161800,175376430,4155,4155,4155,4155,0
20250206,161700,175376430,4155,4155,4155,4155,0
20250206,161600,175376430,4155,4155,4155,4155,0
20250206,161500,175376430,4155,4155,4155,4155,0
20250206,161400,175376430,4155,4155,4155,4155,0
20250206,161300,175376430,4155,4155,4155,4155,0
20250206,161200,175376430,4155,4155,4155,4155,0
20250206,161100,175376430,4155,4155,4155,4155,0
20250206,161000,175376430,4155,4155,4155,4155,0
20250206,160900,175376430,4155,4155,4155,4155,0
20250206,160800,175376430,4155,4155,4155,4155,0
20250206,160700,175376430,4155,4155,4155,4155,0
20250206,160600,175376430,4155,4155,4155,4155,0
20250206,160500,175376430,4155,4155,4155,4155,0
20250206,160400,175376430,4155,4155,4155,4155,0
20250206,160300,175376430,4155,4155,4155,4155,0
20250206,160200,175376430,4155,4155,4155,4155,0
20250206,160100,175376430,4155,4155,4155,4155,0
20250206,160000,175376430,4155,4155,4155,4155,0
20250206,155900,175376430,4155,4155,4155,4155,0
20250206,155800,175376430,4155,4155,4155,4155,0
20250206,155700,175376430,4155,4155,4155,4155,0
20250206,155600,175376430,4155,4155,4155,4155,0
20250206,155500,175376430,4155,4155,4155,4155,0
20250206,155400,175376430,4155,4155,4155,4155,1068
20250206,155300,175376430,4155,4155,4155,4155,0
20250206,155200,175376430,4155,4155,4155,4155,0
20250206,155100,175376430,4155,4155,4155,4155,0
20250206,155000,175376430,4155,4155,4155,4155,0
20250206,154900,175376430,4155,4155,4155,4155,0
20250206,154800,175376430,4155,4155,4155,4155,0
20250206,154700,175376430,4155,4155,4155,4155,0
20250206,154600,175376430,4155,4155,4155,4155,0
20250206,154500,175376430,4155,4155,4155,4155,0
20250206,154400,175376430,4155,4155,4155,4155,0
20250206,154300,175376430,4155,4155,4155,4155,0
20250206,154200,175376430,4155,4155,4155,4155,0
20250206,154100,175376430,4155,4155,4155,4155,0
20250206,154000,175376430,4155,4155,4155,4155,0
20250206,153900,175376430,4155,4155,4155,4155,0
20250206,153800,175376430,4155,4155,4155,4155,0
20250206,153700,175376430,4155,4155,4155,4155,0
20250206,153600,175376430,4155,4155,4155,4155,0
20250206,153500,175376430,4155,4155,4155,4155,0
20250206,153400,175376430,4155,4155,4155,4155,0
20250206,153300,175376430,4155,4155,4155,4155,0
20250206,153200,175376430,4155,4155,4155,4155,0
20250206,153100,175376430,4155,4155,4155,4155,0
20250206,153000,175376430,4155,4155,4155,4155,1068
20250206,152900,170938890,4155,4155,4155,4155,0
20250206,152800,170938890,4155,4155,4155,4155,0
20250206,152700,170938890,4155,4155,4155,4155,0
20250206,152600,170938890,4155,4155,4155,4155,0
20250206,152500,170938890,4155,4155,4155,4155,0
20250206,152400,170938890,4155,4155,4155,4155,0
20250206,152300,170938890,4155,4155,4155,4155,0
20250206,152200,170938890,4155,4155,4155,4155,0
20250206,152100,170938890,4155,4155,4155,4155,0
20250206,152000,170938890,4155,4155,4155,4155,0
20250206,151900,170938890,4155,4155,4155,4155,4
20250206,151800,170922270,4160,4160,4160,4160,2
20250206,151700,170913950,4160,4160,4160,4160,99
20250206,151600,170502110,4160,4155,4165,4155,710
20250206,151500,167548745,4155,4155,4155,4155,71
20250206,151400,167253740,4155,4150,4155,4150,666
20250206,151300,164488445,4150,4150,4150,4150,0
20250206,151200,164488445,4150,4155,4155,4150,272
20250206,151100,163359530,4155,4155,4155,4155,0
20250206,151000,163359530,4155,4155,4155,4155,0
20250206,150900,163359530,4155,4155,4155,4155,0
20250206,150800,163359530,4155,4155,4155,4155,1
20250206,150700,163355375,4165,4165,4165,4165,0
20250206,150600,163355375,4165,4165,4165,4165,0
20250206,150500,163355375,4165,4165,4165,4165,0
20250206,150400,163355375,4165,4165,4165,4165,0
20250206,150300,163355375,4165,4165,4165,4165,0
20250206,150200,163355375,4165,4165,4165,4165,0
20250206,150100,163355375,4165,4165,4165,4165,8
20250206,150000,163322055,4165,4165,4165,4165,32
20250206,145900,163188775,4165,4160,4165,4160,52
20250206,145800,162972385,4160,4160,4165,4160,54
20250206,145700,162747735,4160,4160,4160,4160,28
20250206,145600,162631255,4160,4155,4160,4155,54
20250206,145500,162406650,4155,4160,4160,4155,305
20250206,145400,161139275,4160,4155,4160,4155,29
20250206,145300,161018670,4160,4160,4160,4155,47
20250206,145200,160823180,4160,4155,4160,4155,35
20250206,145100,160677615,4160,4160,4160,4155,47
20250206,145000,160482135,4160,4160,4160,4155,61
20250206,144900,160228410,4155,4160,4160,4155,38
20250206,144800,160070365,4160,4160,4160,4155,47
20250206,144700,159874880,4155,4160,4160,4155,45
20250206,144600,159687710,4155,4160,4160,4155,27
20250206,144500,159575425,4155,4160,4160,4155,61
20250206,144400,159321700,4155,4155,4160,4155,32
20250206,144300,159188645,4160,4155,4160,4155,58
20250206,144200,158947405,4160,4160,4160,4155,113
20250206,144100,158477360,4160,4155,4160,4155,51
20250206,144000,158265240,4160,4160,4160,4155,62
20250206,143900,158007360,4160,4160,4160,4155,47
20250206,143800,157811880,4155,4160,4160,4155,28
20250206,143700,157695440,4160,4160,4160,4155,59
20250206,143600,157450030,4160,4155,4160,4155,27
20250206,143500,157337745,4160,4160,4160,4155,47
20250206,143400,157142260,4160,4160,4160,4155,45
20250206,143300,156955090,4155,4160,4160,4155,28
20250206,143200,156838650,4160,4155,4160,4155,586
20250206,143100,154403720,4155,4155,4160,4155,55
20250206,143000,154174995,4155,4155,4155,4155,112
20250206,142900,153709635,4155,4155,4160,4155,42
20250206,142800,153535025,4155,4155,4155,4155,40
20250206,142700,153368825,4155,4155,4155,4155,20
20250206,142600,153285725,4155,4155,4155,4155,58
20250206,142500,153044735,4155,4155,4155,4155,39
20250206,142400,152882690,4155,4155,4155,4155,59
20250206,142300,152637545,4160,4160,4165,4160,667
20250206,142200,149861975,4160,4155,4160,4155,87
20250206,142100,149500290,4150,4155,4155,4150,41
20250206,142000,149329970,4150,4155,4155,4150,105
20250206,141900,148894125,4155,4150,4155,4150,28
20250206,141800,148777825,4150,4155,4160,4150,638
20250206,141700,146126935,4150,4130,4165,4130,1855
20250206,141600,138431320,4135,4120,4135,4120,172
20250206,141500,137720585,4125,4120,4125,4120,19
20250206,141400,137642240,4125,4115,4125,4115,1228
20250206,141300,132582805,4115,4120,4120,4115,21
20250206,141200,132496320,4115,4115,4115,4115,7
20250206,141100,132467515,4115,4115,4115,4115,7
20250206,141000,132438710,4120,4115,4120,4115,20
20250206,140900,132356340,4115,4115,4115,4115,7
20250206,140800,132327535,4115,4115,4115,4115,8
20250206,140700,132294615,4115,4115,4115,4115,7
20250206,140600,132265810,4115,4115,4115,4115,8
20250206,140500,132232890,4120,4115,4120,4115,10
20250206,140400,132191730,4115,4115,4115,4115,8
20250206,140300,132158810,4115,4115,4115,4115,6
20250206,140200,132134120,4115,4115,4115,4115,14
20250206,140100,132076510,4115,4115,4115,4115,5
20250206,140000,132055935,4120,4115,4120,4115,9
20250206,135900,132018895,4120,4115,4120,4115,135
20250206,135800,131462730,4120,4115,4120,4115,18
20250206,135700,131388645,4115,4135,4135,4115,2055
20250206,135600,122920555,4135,4135,4135,4135,88
20250206,135500,122556675,4135,4135,4135,4135,7
20250206,135400,122527730,4135,4135,4135,4135,7
20250206,135300,122498785,4135,4140,4140,4135,17
20250206,135200,122428440,4135,4135,4135,4135,5
20250206,135100,122407765,4135,4135,4135,4135,7
20250206,135000,122378820,4135,4140,4140,4135,182
20250206,134900,121625370,4140,4145,4145,4140,20
20250206,134800,121542500,4140,4140,4140,4140,13
20250206,134700,121488680,4145,4140,4145,4140,8
20250206,134600,121455550,4145,4140,4145,4140,20
20250206,134500,121372685,4140,4140,4140,4140,5
20250206,134400,121351985,4145,4140,4145,4140,9
20250206,134300,121314710,4140,4140,4140,4140,6
20250206,134200,121289870,4140,4140,4140,4140,6
20250206,134100,121265030,4140,4140,4140,4140,7
20250206,134000,121236050,4140,4140,4140,4140,5
20250206,133900,121215350,4140,4140,4140,4140,6
20250206,133800,121190510,4140,4140,4140,4140,5
20250206,133700,121169810,4140,4140,4140,4140,5
20250206,133600,121149110,4140,4140,4140,4140,6
20250206,133500,121124270,4140,4145,4145,4140,45
20250206,133400,120937775,4140,4140,4140,4140,697
20250206,133300,118052195,4140,4140,4140,4140,6
20250206,133200,118027355,4140,4140,4140,4140,7
20250206,133100,117998375,4145,4140,4145,4140,7
20250206,133000,117969385,4145,4145,4145,4140,46
20250206,132900,117778745,4145,4140,4145,4140,514
20250206,132800,115650745,4140,4140,4140,4140,6
20250206,132700,115625905,4140,4140,4140,4140,6
20250206,132600,115601065,4140,4140,4140,4140,7
20250206,132500,115572085,4145,4155,4155,4145,150
20250206,132400,114950000,4155,4155,4155,4155,15
20250206,132300,114887675,4145,4155,4160,4145,1269
20250206,132200,109624155,4165,4165,4165,4165,14
20250206,132100,109565845,4165,4165,4165,4165,6
20250206,132000,109540855,4165,4165,4165,4165,0
20250206,131900,109540855,4165,4165,4165,4165,13
20250206,131800,109486710,4165,4165,4165,4165,1
20250206,131700,109482545,4165,4165,4165,4165,0
20250206,131600,109482545,4165,4165,4165,4165,14
20250206,131500,109424235,4165,4165,4165,4165,3
20250206,131400,109411740,4165,4165,4165,4165,14
20250206,131300,109353430,4165,4165,4165,4165,0
20250206,131200,109353430,4165,4165,4165,4165,0
20250206,131100,109353430,4165,4165,4165,4165,16
20250206,131000,109286790,4165,4165,4165,4165,25
20250206,130900,109182665,4165,4165,4165,4165,0
20250206,130800,109182665,4165,4165,4165,4165,13
20250206,130700,109128520,4165,4165,4165,4165,0
20250206,130600,109128520,4165,4165,4165,4165,14
20250206,130500,109070210,4165,4165,4165,4165,0
20250206,130400,109070210,4165,4165,4165,4165,0
20250206,130300,109070210,4165,4165,4165,4165,14
20250206,130200,109011900,4165,4165,4165,4165,0
20250206,130100,109011900,4165,4160,4165,4160,106
20250206,130000,108570910,4170,4170,4170,4170,14
20250206,125900,108512530,4170,4170,4170,4170,3
20250206,125800,108500020,4170,4170,4170,4170,28
20250206,125700,108383260,4170,4170,4170,4170,0
20250206,125600,108383260,4170,4170,4170,4170,0
20250206,125500,108383260,4170,4170,4170,4170,18
20250206,125400,108308200,4170,4170,4170,4170,0
20250206,125300,108308200,4170,4170,4170,4170,0
20250206,125200,108308200,4170,4170,4170,4170,14
20250206,125100,108249820,4170,4170,4170,4170,0
20250206,125000,108249820,4170,4170,4170,4170,3
20250206,124900,108237310,4160,4160,4160,4160,0
20250206,124800,108237310,4160,4160,4160,4160,50
20250206,124700,108029310,4160,4160,4160,4160,0
20250206,124600,108029310,4160,4160,4160,4160,350
20250206,124500,106573310,4170,4170,4170,4170,0
20250206,124400,106573310,4170,4170,4170,4170,13
20250206,124300,106519100,4170,4170,4170,4170,0
20250206,124200,106519100,4170,4170,4170,4170,2
20250206,124100,106510760,4170,4170,4170,4170,39
20250206,124000,106348130,4170,4170,4170,4170,0
20250206,123900,106348130,4170,4170,4170,4170,27
20250206,123800,106235540,4170,4170,4170,4170,0
20250206,123700,106235540,4170,4170,4170,4170,0
20250206,123600,106235540,4170,4170,4170,4170,28
20250206,123500,106118780,4170,4170,4170,4170,175
20250206,123400,105389030,4160,4160,4160,4160,0
20250206,123300,105389030,4160,4160,4160,4160,0
20250206,123200,105389030,4160,4160,4160,4160,0
20250206,123100,105389030,4160,4160,4160,4160,0
20250206,123000,105389030,4160,4160,4160,4160,0
20250206,122900,105389030,4160,4160,4160,4160,0
20250206,122800,105389030,4160,4175,4175,4160,3500
20250206,122700,90816070,4175,4175,4175,4175,0
20250206,122600,90816070,4175,4175,4175,4175,0
20250206,122500,90816070,4175,4175,4175,4175,0
20250206,122400,90816070,4175,4175,4175,4175,0
20250206,122300,90816070,4175,4175,4175,4175,130
20250206,122200,90273320,4175,4175,4175,4175,0
20250206,122100,90273320,4175,4175,4175,4175,0
20250206,122000,90273320,4175,4175,4175,4175,1030
20250206,121900,85973070,4180,4180,4180,4180,0
20250206,121800,85973070,4180,4180,4180,4180,0
20250206,121700,85973070,4180,4180,4180,4180,27
20250206,121600,85860210,4180,4180,4180,4180,0
20250206,121500,85860210,4180,4180,4180,4180,28
20250206,121400,85743170,4180,4180,4180,4180,12
20250206,121300,85693010,4180,4180,4180,4180,0
20250206,121200,85693010,4180,4180,4180,4180,224
20250206,121100,84756690,4175,4175,4175,4175,113
20250206,121000,84284915,4175,4175,4175,4175,0
20250206,120900,84284915,4175,4175,4175,4175,0
20250206,120800,84284915,4175,4175,4175,4175,0
20250206,120700,84284915,4175,4175,4175,4175,0
20250206,120600,84284915,4175,4175,4175,4175,0
20250206,120500,84284915,4175,4175,4175,4175,2
20250206,120400,84276565,4180,4180,4180,4180,14
20250206,120300,84218045,4180,4180,4180,4180,20
20250206,120200,84134445,4180,4180,4180,4180,0
20250206,120100,84134445,4180,4180,4180,4180,14
20250206,120000,84075925,4180,4180,4180,4180,1
20250206,115900,84071745,4175,4175,4180,4175,16
20250206,115800,84004885,4180,4180,4180,4180,0
20250206,115700,84004885,4180,4170,4180,4170,2000
20250206,115600,75649725,4170,4170,4170,4170,13
20250206,115500,75595515,4170,4170,4170,4170,0
20250206,115400,75595515,4170,4170,4170,4170,0
20250206,115300,75595515,4170,4170,4170,4170,14
20250206,115200,75537135,4170,4170,4170,4170,0
20250206,115100,75537135,4170,4170,4170,4170,0
20250206,115000,75537135,4170,4170,4170,4170,14
20250206,114900,75478755,4170,4170,4170,4170,0
20250206,114800,75478755,4170,4170,4170,4170,14
20250206,114700,75420375,4170,4170,4170,4170,0
20250206,114600,75420375,4170,4170,4170,4170,0
20250206,114500,75420375,4170,4170,4170,4170,27
20250206,114400,75307785,4170,4170,4170,4170,0
20250206,114300,75307785,4170,4170,4170,4170,0
20250206,114200,75307785,4170,4170,4170,4170,28
20250206,114100,75191025,4170,4170,4170,4170,0
20250206,114000,75191025,4170,4170,4170,4170,27
20250206,113900,75078435,4170,4170,4170,4170,0
20250206,113800,75078435,4170,4170,4170,4170,0
20250206,113700,75078435,4170,4170,4170,4170,5
20250206,113600,75057585,4165,4165,4165,4165,0
20250206,113500,75057585,4165,4165,4165,4165,43
20250206,113400,74878490,4160,4160,4160,4160,0
20250206,113300,74878490,4160,4160,4160,4160,10
20250206,113200,74836890,4160,4160,4160,4160,0
20250206,113100,74836890,4160,4160,4160,4160,0
20250206,113000,74836890,4160,4160,4160,4160,0
20250206,112900,74836890,4160,4160,4160,4160,2161
20250206,112800,65847130,4160,4160,4160,4160,0
20250206,112700,65847130,4160,4160,4160,4160,0
20250206,112600,65847130,4160,4160,4160,4160,14
20250206,112500,65788890,4160,4160,4160,4160,0
20250206,112400,65788890,4160,4160,4160,4160,14
20250206,112300,65730650,4160,4160,4160,4160,0
20250206,112200,65730650,4160,4160,4160,4160,0
20250206,112100,65730650,4160,4160,4160,4160,13
20250206,112000,65676570,4160,4160,4160,4160,0
20250206,111900,65676570,4160,4160,4160,4160,0
20250206,111800,65676570,4160,4160,4160,4160,14
20250206,111700,65618330,4160,4160,4160,4160,0
20250206,111600,65618330,4160,4160,4160,4160,14
20250206,111500,65560090,4160,4160,4160,4160,0
20250206,111400,65560090,4160,4160,4160,4160,0
20250206,111300,65560090,4160,4160,4160,4160,14
20250206,111200,65501850,4160,4160,4160,4160,0
20250206,111100,65501850,4160,4160,4160,4160,0
20250206,111000,65501850,4160,4160,4160,4160,14
20250206,110900,65443610,4160,4160,4160,4160,0
20250206,110800,65443610,4160,4160,4160,4160,13
20250206,110700,65389530,4160,4160,4160,4160,0
20250206,110600,65389530,4160,4160,4160,4160,0
20250206,110500,65389530,4160,4160,4160,4160,14
20250206,110400,65331290,4160,4160,4160,4160,2
20250206,110300,65322970,4160,4160,4160,4160,0
20250206,110200,65322970,4160,4160,4160,4160,14
20250206,110100,65264730,4160,4160,4160,4160,0
20250206,110000,65264730,4160,4160,4160,4160,14
20250206,105900,65206490,4160,4160,4160,4160,0
20250206,105800,65206490,4160,4160,4160,4160,0
20250206,105700,65206490,4160,4160,4160,4160,13
20250206,105600,65152410,4165,4165,4165,4165,0
20250206,105500,65152410,4165,4165,4165,4165,1
20250206,105400,65148245,4165,4165,4165,4165,14
20250206,105300,65089935,4165,4165,4165,4165,0
20250206,105200,65089935,4165,4165,4165,4165,0
20250206,105100,65089935,4165,4165,4165,4165,14
20250206,105000,65031625,4165,4165,4165,4165,0
20250206,104900,65031625,4165,4165,4165,4165,14
20250206,104800,64973315,4165,4165,4165,4165,0
20250206,104700,64973315,4165,4165,4165,4165,328
20250206,104600,63607195,4165,4165,4165,4165,15
20250206,104500,63544720,4160,4160,4160,4160,0
20250206,104400,63544720,4160,4150,4160,4150,1593
20250206,104300,56922675,4150,4150,4150,4150,13
20250206,104200,56868725,4155,4155,4155,4155,0
20250206,104100,56868725,4155,4155,4155,4155,14
20250206,104000,56810555,4155,4155,4155,4155,0
20250206,103900,56810555,4155,4155,4155,4155,0
20250206,103800,56810555,4155,4155,4155,4155,14
20250206,103700,56752385,4155,4155,4155,4155,0
20250206,103600,56752385,4155,4155,4155,4155,0
20250206,103500,56752385,4155,4155,4155,4155,14
20250206,103400,56694215,4155,4155,4155,4155,0
20250206,103300,56694215,4155,4145,4155,4145,3943
20250206,103200,40340040,4140,4140,4140,4140,6
20250206,103100,40315200,4140,4140,4140,4140,0
20250206,103000,40315200,4140,4140,4140,4140,0
20250206,102900,40315200,4140,4140,4140,4140,0
20250206,102800,40315200,4140,4145,4145,4140,187
20250206,102700,39540995,4140,4140,4140,4140,0
20250206,102600,39540995,4140,4140,4140,4140,0
20250206,102500,39540995,4140,4140,4140,4140,0
20250206,102400,39540995,4140,4140,4140,4140,0
20250206,102300,39540995,4140,4140,4140,4140,0
20250206,102200,39540995,4140,4145,4145,4140,446
20250206,102100,37693575,4150,4150,4150,4150,0
20250206,102000,37693575,4150,4150,4150,4150,0
20250206,101900,37693575,4150,4150,4150,4150,0
20250206,101800,37693575,4150,4150,4150,4150,0
20250206,101700,37693575,4150,4150,4150,4150,311
20250206,101600,36402925,4155,4155,4155,4155,0
20250206,101500,36402925,4155,4155,4155,4155,0
20250206,101400,36402925,4155,4155,4155,4155,0
20250206,101300,36402925,4155,4155,4155,4155,0
20250206,101200,36402925,4155,4155,4155,4155,1
20250206,101100,36398770,4155,4155,4155,4155,0
20250206,101000,36398770,4155,4155,4155,4155,0
20250206,100900,36398770,4155,4155,4155,4155,0
20250206,100800,36398770,4155,4155,4155,4155,0
20250206,100700,36398770,4155,4155,4155,4155,0
20250206,100600,36398770,4155,4155,4155,4155,0
20250206,100500,36398770,4155,4155,4155,4155,0
20250206,100400,36398770,4155,4155,4155,4155,46
20250206,100300,36207640,4150,4150,4150,4150,55
20250206,100200,35979390,4150,4150,4150,4150,0
20250206,100100,35979390,4150,4150,4150,4150,0
20250206,100000,35979390,4150,4150,4150,4150,0
20250206,095900,35979390,4150,4150,4150,4150,65
20250206,095800,35709640,4150,4150,4150,4150,0
20250206,095700,35709640,4150,4150,4150,4150,0
20250206,095600,35709640,4150,4150,4150,4150,0
20250206,095500,35709640,4150,4150,4150,4150,347
20250206,095400,34269590,4150,4150,4150,4150,0
20250206,095300,34269590,4150,4150,4150,4150,0
20250206,095200,34269590,4150,4150,4150,4150,9
20250206,095100,34232240,4155,4155,4155,4155,0
20250206,095000,34232240,4155,4155,4155,4155,0
20250206,094900,34232240,4155,4155,4155,4155,0
20250206,094800,34232240,4155,4155,4155,4155,0
20250206,094700,34232240,4155,4155,4155,4155,0
20250206,094600,34232240,4155,4155,4155,4155,0
20250206,094500,34232240,4155,4155,4155,4155,0
20250206,094400,34232240,4155,4155,4155,4155,3
20250206,094300,34219775,4150,4150,4150,4150,90
20250206,094200,33846275,4150,4150,4150,4150,25
20250206,094100,33742525,4145,4145,4145,4145,0
20250206,094000,33742525,4145,4145,4145,4145,47
20250206,093900,33547710,4145,4145,4145,4145,0
20250206,093800,33547710,4145,4145,4145,4145,0
20250206,093700,33547710,4145,4145,4145,4145,0
20250206,093600,33547710,4145,4150,4150,4145,2
20250206,093500,33539415,4145,4145,4145,4145,1056
20250206,093400,29162295,4145,4145,4150,4145,3201
20250206,093300,15886055,4145,4140,4145,4140,137
20250206,093200,15318870,4145,4150,4155,4145,82
20250206,093100,14978700,4150,4150,4150,4150,0
20250206,093000,14978700,4150,4150,4150,4150,0
20250206,092900,14978700,4150,4150,4150,4150,0
20250206,092800,14978700,4150,4150,4150,4150,0
20250206,092700,14978700,4150,4150,4150,4150,0
20250206,092600,14978700,4150,4150,4150,4150,0
20250206,092500,14978700,4150,4150,4150,4150,0
20250206,092400,14978700,4150,4150,4150,4150,1
20250206,092300,14974550,4150,4150,4150,4150,0
20250206,092200,14974550,4150,4150,4150,4150,0
20250206,092100,14974550,4150,4150,4150,4150,0
20250206,092000,14974550,4150,4150,4150,4150,0
20250206,091900,14974550,4150,4150,4150,4150,32
20250206,091800,14841750,4140,4140,4140,4140,568
20250206,091700,12490230,4140,4140,4140,4140,5
20250206,091600,12469530,4135,4130,4135,4130,1105
20250206,091500,7900530,4135,4135,4135,4135,100
20250206,091400,7487030,4135,4135,4135,4135,0
20250206,091300,7487030,4135,4135,4135,4135,500
20250206,091200,5419530,4135,4135,4135,4135,0
20250206,091100,5419530,4135,4135,4135,4135,0
20250206,091000,5419530,4135,4145,4145,4135,803
20250206,090900,2092360,4165,4165,4165,4165,0
20250206,090800,2092360,4165,4165,4165,4165,200
20250206,090700,1259360,4165,4165,4165,4165,0
20250206,090600,1259360,4165,4165,4165,4165,0
20250206,090500,1259360,4165,4165,4165,4165,0
20250206,090400,1259360,4165,4165,4165,4165,0
20250206,090300,1259360,4165,4155,4165,4155,14
20250206,090200,1201090,4170,4170,4170,4170,23
20250206,090100,1105180,4170,4170,4170,4170,0
20250206,090000,1105180,4170,4155,4170,4150,266