KissMeData/251370/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205600,206536720,10440,10440,10440,10440,2345
20250206,205500,206536720,10440,10440,10440,10440,0
20250206,205400,206536720,10440,10440,10440,10440,0
20250206,205300,206536720,10440,10440,10440,10440,0
20250206,205200,206536720,10440,10440,10440,10440,0
20250206,205100,206536720,10440,10440,10440,10440,0
20250206,205000,206536720,10440,10440,10440,10440,0
20250206,204900,206536720,10440,10440,10440,10440,0
20250206,204800,206536720,10440,10440,10440,10440,0
20250206,204700,206536720,10440,10440,10440,10440,0
20250206,204600,206536720,10440,10440,10440,10440,0
20250206,204500,206536720,10440,10440,10440,10440,0
20250206,204400,206536720,10440,10440,10440,10440,0
20250206,204300,206536720,10440,10440,10440,10440,0
20250206,204200,206536720,10440,10440,10440,10440,0
20250206,204100,206536720,10440,10440,10440,10440,0
20250206,204000,206536720,10440,10440,10440,10440,0
20250206,203900,206536720,10440,10440,10440,10440,0
20250206,203800,206536720,10440,10440,10440,10440,0
20250206,203700,206536720,10440,10440,10440,10440,0
20250206,203600,206536720,10440,10440,10440,10440,0
20250206,203500,206536720,10440,10440,10440,10440,0
20250206,203400,206536720,10440,10440,10440,10440,0
20250206,203300,206536720,10440,10440,10440,10440,0
20250206,203200,206536720,10440,10440,10440,10440,0
20250206,203100,206536720,10440,10440,10440,10440,0
20250206,203000,206536720,10440,10440,10440,10440,0
20250206,202900,206536720,10440,10440,10440,10440,0
20250206,202800,206536720,10440,10440,10440,10440,0
20250206,202700,206536720,10440,10440,10440,10440,0
20250206,202600,206536720,10440,10440,10440,10440,2345
20250206,202500,206536720,10440,10440,10440,10440,0
20250206,202400,206536720,10440,10440,10440,10440,0
20250206,202300,206536720,10440,10440,10440,10440,0
20250206,202200,206536720,10440,10440,10440,10440,0
20250206,202100,206536720,10440,10440,10440,10440,0
20250206,202000,206536720,10440,10440,10440,10440,0
20250206,201900,206536720,10440,10440,10440,10440,0
20250206,201800,206536720,10440,10440,10440,10440,0
20250206,201700,206536720,10440,10440,10440,10440,0
20250206,201600,206536720,10440,10440,10440,10440,0
20250206,201500,206536720,10440,10440,10440,10440,0
20250206,201400,206536720,10440,10440,10440,10440,0
20250206,201300,206536720,10440,10440,10440,10440,0
20250206,201200,206536720,10440,10440,10440,10440,0
20250206,201100,206536720,10440,10440,10440,10440,0
20250206,201000,206536720,10440,10440,10440,10440,0
20250206,200900,206536720,10440,10440,10440,10440,0
20250206,200800,206536720,10440,10440,10440,10440,0
20250206,200700,206536720,10440,10440,10440,10440,0
20250206,200600,206536720,10440,10440,10440,10440,0
20250206,200500,206536720,10440,10440,10440,10440,0
20250206,200400,206536720,10440,10440,10440,10440,0
20250206,200300,206536720,10440,10440,10440,10440,0
20250206,200200,206536720,10440,10440,10440,10440,0
20250206,200100,206536720,10440,10440,10440,10440,0
20250206,200000,206536720,10440,10440,10440,10440,0
20250206,195900,206536720,10440,10440,10440,10440,0
20250206,195800,206536720,10440,10440,10440,10440,0
20250206,195700,206536720,10440,10440,10440,10440,0
20250206,195600,206536720,10440,10440,10440,10440,2345
20250206,195500,206536720,10440,10440,10440,10440,0
20250206,195400,206536720,10440,10440,10440,10440,0
20250206,195300,206536720,10440,10440,10440,10440,0
20250206,195200,206536720,10440,10440,10440,10440,0
20250206,195100,206536720,10440,10440,10440,10440,0
20250206,195000,206536720,10440,10440,10440,10440,0
20250206,194900,206536720,10440,10440,10440,10440,0
20250206,194800,206536720,10440,10440,10440,10440,0
20250206,194700,206536720,10440,10440,10440,10440,0
20250206,194600,206536720,10440,10440,10440,10440,0
20250206,194500,206536720,10440,10440,10440,10440,0
20250206,194400,206536720,10440,10440,10440,10440,0
20250206,194300,206536720,10440,10440,10440,10440,0
20250206,194200,206536720,10440,10440,10440,10440,0
20250206,194100,206536720,10440,10440,10440,10440,0
20250206,194000,206536720,10440,10440,10440,10440,0
20250206,193900,206536720,10440,10440,10440,10440,0
20250206,193800,206536720,10440,10440,10440,10440,0
20250206,193700,206536720,10440,10440,10440,10440,0
20250206,193600,206536720,10440,10440,10440,10440,0
20250206,193500,206536720,10440,10440,10440,10440,0
20250206,193400,206536720,10440,10440,10440,10440,0
20250206,193300,206536720,10440,10440,10440,10440,0
20250206,193200,206536720,10440,10440,10440,10440,0
20250206,193100,206536720,10440,10440,10440,10440,0
20250206,193000,206536720,10440,10440,10440,10440,0
20250206,192900,206536720,10440,10440,10440,10440,0
20250206,192800,206536720,10440,10440,10440,10440,0
20250206,192700,206536720,10440,10440,10440,10440,0
20250206,192600,206536720,10440,10440,10440,10440,2345
20250206,192500,206536720,10440,10440,10440,10440,0
20250206,192400,206536720,10440,10440,10440,10440,0
20250206,192300,206536720,10440,10440,10440,10440,0
20250206,192200,206536720,10440,10440,10440,10440,0
20250206,192100,206536720,10440,10440,10440,10440,0
20250206,192000,206536720,10440,10440,10440,10440,0
20250206,191900,206536720,10440,10440,10440,10440,0
20250206,191800,206536720,10440,10440,10440,10440,0
20250206,191700,206536720,10440,10440,10440,10440,0
20250206,191600,206536720,10440,10440,10440,10440,0
20250206,191500,206536720,10440,10440,10440,10440,0
20250206,191400,206536720,10440,10440,10440,10440,0
20250206,191300,206536720,10440,10440,10440,10440,0
20250206,191200,206536720,10440,10440,10440,10440,0
20250206,191100,206536720,10440,10440,10440,10440,0
20250206,191000,206536720,10440,10440,10440,10440,0
20250206,190900,206536720,10440,10440,10440,10440,0
20250206,190800,206536720,10440,10440,10440,10440,0
20250206,190700,206536720,10440,10440,10440,10440,0
20250206,190600,206536720,10440,10440,10440,10440,0
20250206,190500,206536720,10440,10440,10440,10440,0
20250206,190400,206536720,10440,10440,10440,10440,0
20250206,190300,206536720,10440,10440,10440,10440,0
20250206,190200,206536720,10440,10440,10440,10440,0
20250206,190100,206536720,10440,10440,10440,10440,0
20250206,190000,206536720,10440,10440,10440,10440,0
20250206,185900,206536720,10440,10440,10440,10440,0
20250206,185800,206536720,10440,10440,10440,10440,0
20250206,185700,206536720,10440,10440,10440,10440,0
20250206,185600,206536720,10440,10440,10440,10440,2345
20250206,185500,206536720,10440,10440,10440,10440,0
20250206,185400,206536720,10440,10440,10440,10440,0
20250206,185300,206536720,10440,10440,10440,10440,0
20250206,185200,206536720,10440,10440,10440,10440,0
20250206,185100,206536720,10440,10440,10440,10440,0
20250206,185000,206536720,10440,10440,10440,10440,0
20250206,184900,206536720,10440,10440,10440,10440,0
20250206,184800,206536720,10440,10440,10440,10440,0
20250206,184700,206536720,10440,10440,10440,10440,0
20250206,184600,206536720,10440,10440,10440,10440,0
20250206,184500,206536720,10440,10440,10440,10440,0
20250206,184400,206536720,10440,10440,10440,10440,0
20250206,184300,206536720,10440,10440,10440,10440,0
20250206,184200,206536720,10440,10440,10440,10440,0
20250206,184100,206536720,10440,10440,10440,10440,0
20250206,184000,206536720,10440,10440,10440,10440,0
20250206,183900,206536720,10440,10440,10440,10440,0
20250206,183800,206536720,10440,10440,10440,10440,0
20250206,183700,206536720,10440,10440,10440,10440,0
20250206,183600,206536720,10440,10440,10440,10440,0
20250206,183500,206536720,10440,10440,10440,10440,0
20250206,183400,206536720,10440,10440,10440,10440,0
20250206,183300,206536720,10440,10440,10440,10440,0
20250206,183200,206536720,10440,10440,10440,10440,0
20250206,183100,206536720,10440,10440,10440,10440,0
20250206,183000,206536720,10440,10440,10440,10440,0
20250206,182900,206536720,10440,10440,10440,10440,0
20250206,182800,206536720,10440,10440,10440,10440,0
20250206,182700,206536720,10440,10440,10440,10440,0
20250206,182600,206536720,10440,10440,10440,10440,2345
20250206,182500,206536720,10440,10440,10440,10440,0
20250206,182400,206536720,10440,10440,10440,10440,0
20250206,182300,206536720,10440,10440,10440,10440,0
20250206,182200,206536720,10440,10440,10440,10440,0
20250206,182100,206536720,10440,10440,10440,10440,0
20250206,182000,206536720,10440,10440,10440,10440,0
20250206,181900,206536720,10440,10440,10440,10440,0
20250206,181800,206536720,10440,10440,10440,10440,0
20250206,181700,206536720,10440,10440,10440,10440,0
20250206,181600,206536720,10440,10440,10440,10440,0
20250206,181500,206536720,10440,10440,10440,10440,0
20250206,181400,206536720,10440,10440,10440,10440,0
20250206,181300,206536720,10440,10440,10440,10440,0
20250206,181200,206536720,10440,10440,10440,10440,0
20250206,181100,206536720,10440,10440,10440,10440,0
20250206,181000,206536720,10440,10440,10440,10440,0
20250206,180900,206536720,10440,10440,10440,10440,0
20250206,180800,206536720,10440,10440,10440,10440,0
20250206,180700,206536720,10440,10440,10440,10440,0
20250206,180600,206536720,10440,10440,10440,10440,0
20250206,180500,206536720,10440,10440,10440,10440,0
20250206,180400,206536720,10440,10440,10440,10440,0
20250206,180300,206536720,10440,10440,10440,10440,0
20250206,180200,206536720,10440,10440,10440,10440,0
20250206,180100,206536720,10440,10440,10440,10440,0
20250206,180000,206536720,10440,10440,10440,10440,0
20250206,175900,206536720,10440,10440,10440,10440,0
20250206,175800,206536720,10440,10440,10440,10440,0
20250206,175700,206536720,10440,10440,10440,10440,0
20250206,175600,206536720,10440,10440,10440,10440,2345
20250206,175500,206536720,10440,10440,10440,10440,0
20250206,175400,206536720,10440,10440,10440,10440,0
20250206,175300,206536720,10440,10440,10440,10440,0
20250206,175200,206536720,10440,10440,10440,10440,0
20250206,175100,206536720,10440,10440,10440,10440,0
20250206,175000,206536720,10440,10440,10440,10440,0
20250206,174900,206536720,10440,10440,10440,10440,0
20250206,174800,206536720,10440,10440,10440,10440,0
20250206,174700,206536720,10440,10440,10440,10440,0
20250206,174600,206536720,10440,10440,10440,10440,0
20250206,174500,206536720,10440,10440,10440,10440,0
20250206,174400,206536720,10440,10440,10440,10440,0
20250206,174300,206536720,10440,10440,10440,10440,0
20250206,174200,206536720,10440,10440,10440,10440,0
20250206,174100,206536720,10440,10440,10440,10440,0
20250206,174000,206536720,10440,10440,10440,10440,0
20250206,173900,206536720,10440,10440,10440,10440,0
20250206,173800,206536720,10440,10440,10440,10440,0
20250206,173700,206536720,10440,10440,10440,10440,0
20250206,173600,206536720,10440,10440,10440,10440,0
20250206,173500,206536720,10440,10440,10440,10440,0
20250206,173400,206536720,10440,10440,10440,10440,0
20250206,173300,206536720,10440,10440,10440,10440,0
20250206,173200,206536720,10440,10440,10440,10440,0
20250206,173100,206536720,10440,10440,10440,10440,0
20250206,173000,206536720,10440,10440,10440,10440,0
20250206,172900,206536720,10440,10440,10440,10440,0
20250206,172800,206536720,10440,10440,10440,10440,0
20250206,172700,206536720,10440,10440,10440,10440,0
20250206,172600,206536720,10440,10440,10440,10440,2345
20250206,172500,206536720,10440,10440,10440,10440,0
20250206,172400,206536720,10440,10440,10440,10440,0
20250206,172300,206536720,10440,10440,10440,10440,0
20250206,172200,206536720,10440,10440,10440,10440,0
20250206,172100,206536720,10440,10440,10440,10440,0
20250206,172000,206536720,10440,10440,10440,10440,0
20250206,171900,206536720,10440,10440,10440,10440,0
20250206,171800,206536720,10440,10440,10440,10440,0
20250206,171700,206536720,10440,10440,10440,10440,0
20250206,171600,206536720,10440,10440,10440,10440,0
20250206,171500,206536720,10440,10440,10440,10440,0
20250206,171400,206536720,10440,10440,10440,10440,0
20250206,171300,206536720,10440,10440,10440,10440,0
20250206,171200,206536720,10440,10440,10440,10440,0
20250206,171100,206536720,10440,10440,10440,10440,0
20250206,171000,206536720,10440,10440,10440,10440,0
20250206,170900,206536720,10440,10440,10440,10440,0
20250206,170800,206536720,10440,10440,10440,10440,0
20250206,170700,206536720,10440,10440,10440,10440,0
20250206,170600,206536720,10440,10440,10440,10440,0
20250206,170500,206536720,10440,10440,10440,10440,0
20250206,170400,206536720,10440,10440,10440,10440,0
20250206,170300,206536720,10440,10440,10440,10440,0
20250206,170200,206536720,10440,10440,10440,10440,0
20250206,170100,206536720,10440,10440,10440,10440,0
20250206,170000,206536720,10440,10440,10440,10440,0
20250206,165900,206536720,10440,10440,10440,10440,0
20250206,165800,206536720,10440,10440,10440,10440,0
20250206,165700,206536720,10440,10440,10440,10440,0
20250206,165600,206536720,10440,10440,10440,10440,2345
20250206,165500,206536720,10440,10440,10440,10440,0
20250206,165400,206536720,10440,10440,10440,10440,0
20250206,165300,206536720,10440,10440,10440,10440,0
20250206,165200,206536720,10440,10440,10440,10440,0
20250206,165100,206536720,10440,10440,10440,10440,0
20250206,165000,206536720,10440,10440,10440,10440,0
20250206,164900,206536720,10440,10440,10440,10440,0
20250206,164800,206536720,10440,10440,10440,10440,0
20250206,164700,206536720,10440,10440,10440,10440,0
20250206,164600,206536720,10440,10440,10440,10440,0
20250206,164500,206536720,10440,10440,10440,10440,0
20250206,164400,206536720,10440,10440,10440,10440,0
20250206,164300,206536720,10440,10440,10440,10440,0
20250206,164200,206536720,10440,10440,10440,10440,0
20250206,164100,206536720,10440,10440,10440,10440,0
20250206,164000,206536720,10440,10440,10440,10440,0
20250206,163900,206536720,10440,10440,10440,10440,0
20250206,163800,206536720,10440,10440,10440,10440,0
20250206,163700,206536720,10440,10440,10440,10440,0
20250206,163600,206536720,10440,10440,10440,10440,0
20250206,163500,206536720,10440,10440,10440,10440,0
20250206,163400,206536720,10440,10440,10440,10440,0
20250206,163300,206536720,10440,10440,10440,10440,0
20250206,163200,206536720,10440,10440,10440,10440,0
20250206,163100,206536720,10440,10440,10440,10440,0
20250206,163000,206536720,10440,10440,10440,10440,0
20250206,162900,206536720,10440,10440,10440,10440,0
20250206,162800,206536720,10440,10440,10440,10440,0
20250206,162700,206536720,10440,10440,10440,10440,0
20250206,162600,206536720,10440,10440,10440,10440,2345
20250206,162500,206536720,10440,10440,10440,10440,0
20250206,162400,206536720,10440,10440,10440,10440,0
20250206,162300,206536720,10440,10440,10440,10440,0
20250206,162200,206536720,10440,10440,10440,10440,0
20250206,162100,206536720,10440,10440,10440,10440,0
20250206,162000,206536720,10440,10440,10440,10440,0
20250206,161900,206536720,10440,10440,10440,10440,0
20250206,161800,206536720,10440,10440,10440,10440,0
20250206,161700,206536720,10440,10440,10440,10440,0
20250206,161600,206536720,10440,10440,10440,10440,0
20250206,161500,206536720,10440,10440,10440,10440,0
20250206,161400,206536720,10440,10440,10440,10440,0
20250206,161300,206536720,10440,10440,10440,10440,0
20250206,161200,206536720,10440,10440,10440,10440,0
20250206,161100,206536720,10440,10440,10440,10440,0
20250206,161000,206536720,10440,10440,10440,10440,0
20250206,160900,206536720,10440,10440,10440,10440,0
20250206,160800,206536720,10440,10440,10440,10440,0
20250206,160700,206536720,10440,10440,10440,10440,0
20250206,160600,206536720,10440,10440,10440,10440,0
20250206,160500,206536720,10440,10440,10440,10440,0
20250206,160400,206536720,10440,10440,10440,10440,0
20250206,160300,206536720,10440,10440,10440,10440,0
20250206,160200,206536720,10440,10440,10440,10440,0
20250206,160100,206536720,10440,10440,10440,10440,0
20250206,160000,206536720,10440,10440,10440,10440,0
20250206,155900,206536720,10440,10440,10440,10440,0
20250206,155800,206536720,10440,10440,10440,10440,0
20250206,155700,206536720,10440,10440,10440,10440,0
20250206,155600,206536720,10440,10440,10440,10440,2345
20250206,155500,206536720,10440,10440,10440,10440,0
20250206,155400,206536720,10440,10440,10440,10440,0
20250206,155300,206536720,10440,10440,10440,10440,0
20250206,155200,206536720,10440,10440,10440,10440,0
20250206,155100,206536720,10440,10440,10440,10440,0
20250206,155000,206536720,10440,10440,10440,10440,0
20250206,154900,206536720,10440,10440,10440,10440,0
20250206,154800,206536720,10440,10440,10440,10440,0
20250206,154700,206536720,10440,10440,10440,10440,0
20250206,154600,206536720,10440,10440,10440,10440,0
20250206,154500,206536720,10440,10440,10440,10440,0
20250206,154400,206536720,10440,10440,10440,10440,0
20250206,154300,206536720,10440,10440,10440,10440,0
20250206,154200,206536720,10440,10440,10440,10440,0
20250206,154100,206536720,10440,10440,10440,10440,0
20250206,154000,206536720,10440,10440,10440,10440,0
20250206,153900,206536720,10440,10440,10440,10440,0
20250206,153800,206536720,10440,10440,10440,10440,0
20250206,153700,206536720,10440,10440,10440,10440,0
20250206,153600,206536720,10440,10440,10440,10440,0
20250206,153500,206536720,10440,10440,10440,10440,0
20250206,153400,206536720,10440,10440,10440,10440,0
20250206,153300,206536720,10440,10440,10440,10440,0
20250206,153200,206536720,10440,10440,10440,10440,0
20250206,153100,206536720,10440,10440,10440,10440,0
20250206,153000,206536720,10440,10440,10440,10440,2345
20250206,152900,182054920,10390,10390,10390,10390,0
20250206,152800,182054920,10390,10390,10390,10390,0
20250206,152700,182054920,10390,10390,10390,10390,0
20250206,152600,182054920,10390,10390,10390,10390,0
20250206,152500,182054920,10390,10390,10390,10390,0
20250206,152400,182054920,10390,10390,10390,10390,0
20250206,152300,182054920,10390,10390,10390,10390,0
20250206,152200,182054920,10390,10390,10390,10390,0
20250206,152100,182054920,10390,10390,10390,10390,0
20250206,152000,182054920,10390,10390,10390,10390,0
20250206,151900,182054920,10390,10370,10390,10370,229
20250206,151800,179679750,10370,10370,10370,10370,62
20250206,151700,179036810,10330,10330,10330,10330,0
20250206,151600,179036810,10330,10350,10360,10330,1306
20250206,151500,165538400,10340,10340,10340,10340,0
20250206,151400,165538400,10340,10340,10340,10340,0
20250206,151300,165538400,10340,10340,10340,10340,0
20250206,151200,165538400,10340,10340,10340,10340,0
20250206,151100,165538400,10340,10340,10340,10340,12
20250206,151000,165414320,10370,10370,10370,10370,3
20250206,150900,165383210,10320,10320,10320,10320,75
20250206,150800,164609210,10320,10360,10360,10320,1778
20250206,150700,146239470,10370,10370,10370,10370,31
20250206,150600,145918000,10370,10360,10370,10360,293
20250206,150500,142880330,10360,10360,10360,10360,10
20250206,150400,142776730,10330,10330,10330,10330,0
20250206,150300,142776730,10330,10340,10340,10330,120
20250206,150200,141537110,10360,10340,10360,10340,104
20250206,150100,140461670,10350,10340,10350,10340,552
20250206,150000,134750450,10320,10320,10320,10320,2159
20250206,145900,112469570,10310,10310,10310,10310,0
20250206,145800,112469570,10310,10310,10310,10310,47
20250206,145700,111985000,10300,10300,10300,10300,95
20250206,145600,111006500,10300,10300,10300,10300,0
20250206,145500,111006500,10300,10300,10300,10300,40
20250206,145400,110594500,10300,10300,10300,10300,0
20250206,145300,110594500,10300,10300,10300,10300,500
20250206,145200,105444500,10300,10300,10300,10300,0
20250206,145100,105444500,10300,10290,10300,10280,53
20250206,145000,104898650,10290,10290,10290,10290,0
20250206,144900,104898650,10290,10290,10290,10290,2
20250206,144800,104878070,10300,10300,10300,10300,10
20250206,144700,104775070,10300,10300,10300,10300,0
20250206,144600,104775070,10300,10300,10300,10300,0
20250206,144500,104775070,10300,10300,10300,10300,0
20250206,144400,104775070,10300,10300,10300,10300,0
20250206,144300,104775070,10300,10300,10300,10300,0
20250206,144200,104775070,10300,10300,10300,10300,0
20250206,144100,104775070,10300,10300,10300,10300,0
20250206,144000,104775070,10300,10300,10300,10300,0
20250206,143900,104775070,10300,10300,10300,10300,0
20250206,143800,104775070,10300,10300,10300,10300,0
20250206,143700,104775070,10300,10300,10300,10300,0
20250206,143600,104775070,10300,10300,10300,10300,0
20250206,143500,104775070,10300,10300,10300,10300,0
20250206,143400,104775070,10300,10300,10300,10300,0
20250206,143300,104775070,10300,10300,10300,10300,1
20250206,143200,104764770,10300,10300,10300,10300,0
20250206,143100,104764770,10300,10300,10300,10300,0
20250206,143000,104764770,10300,10300,10300,10300,0
20250206,142900,104764770,10300,10300,10300,10300,0
20250206,142800,104764770,10300,10300,10300,10300,0
20250206,142700,104764770,10300,10300,10300,10300,0
20250206,142600,104764770,10300,10300,10300,10300,0
20250206,142500,104764770,10300,10300,10300,10300,0
20250206,142400,104764770,10300,10300,10300,10300,0
20250206,142300,104764770,10300,10300,10300,10300,0
20250206,142200,104764770,10300,10300,10300,10300,0
20250206,142100,104764770,10300,10300,10300,10300,0
20250206,142000,104764770,10300,10300,10300,10300,0
20250206,141900,104764770,10300,10300,10300,10300,0
20250206,141800,104764770,10300,10300,10300,10300,0
20250206,141700,104764770,10300,10300,10300,10300,0
20250206,141600,104764770,10300,10300,10300,10300,0
20250206,141500,104764770,10300,10300,10300,10300,0
20250206,141400,104764770,10300,10300,10300,10300,0
20250206,141300,104764770,10300,10300,10300,10300,0
20250206,141200,104764770,10300,10300,10300,10300,0
20250206,141100,104764770,10300,10290,10300,10290,837
20250206,141000,96143680,10270,10270,10270,10270,161
20250206,140900,94490210,10270,10270,10270,10270,0
20250206,140800,94490210,10270,10270,10270,10270,0
20250206,140700,94490210,10270,10270,10270,10270,0
20250206,140600,94490210,10270,10270,10270,10270,0
20250206,140500,94490210,10270,10270,10270,10270,0
20250206,140400,94490210,10270,10270,10270,10270,0
20250206,140300,94490210,10270,10270,10270,10270,351
20250206,140200,90885440,10270,10260,10270,10260,67
20250206,140100,90197620,10260,10260,10260,10260,0
20250206,140000,90197620,10260,10260,10260,10260,0
20250206,135900,90197620,10260,10260,10260,10260,0
20250206,135800,90197620,10260,10260,10260,10260,0
20250206,135700,90197620,10260,10260,10260,10260,0
20250206,135600,90197620,10260,10260,10260,10260,19
20250206,135500,90002680,10250,10280,10280,10250,3441
20250206,135400,54720120,10280,10280,10280,10280,0
20250206,135300,54720120,10280,10280,10280,10280,0
20250206,135200,54720120,10280,10280,10280,10280,0
20250206,135100,54720120,10280,10280,10280,10280,3
20250206,135000,54689280,10280,10280,10280,10280,0
20250206,134900,54689280,10280,10280,10280,10280,0
20250206,134800,54689280,10280,10280,10280,10280,0
20250206,134700,54689280,10280,10280,10280,10280,0
20250206,134600,54689280,10280,10280,10280,10280,0
20250206,134500,54689280,10280,10280,10280,10280,0
20250206,134400,54689280,10280,10280,10280,10280,0
20250206,134300,54689280,10280,10280,10280,10280,0
20250206,134200,54689280,10280,10280,10280,10280,0
20250206,134100,54689280,10280,10280,10280,10280,0
20250206,134000,54689280,10280,10280,10280,10280,0
20250206,133900,54689280,10280,10280,10280,10280,0
20250206,133800,54689280,10280,10290,10290,10280,144
20250206,133700,53207540,10290,10290,10290,10290,0
20250206,133600,53207540,10290,10290,10290,10290,0
20250206,133500,53207540,10290,10290,10290,10290,0
20250206,133400,53207540,10290,10290,10290,10290,0
20250206,133300,53207540,10290,10290,10290,10290,0
20250206,133200,53207540,10290,10290,10290,10290,0
20250206,133100,53207540,10290,10290,10290,10290,0
20250206,133000,53207540,10290,10290,10290,10290,0
20250206,132900,53207540,10290,10290,10290,10290,0
20250206,132800,53207540,10290,10290,10290,10290,0
20250206,132700,53207540,10290,10290,10290,10290,0
20250206,132600,53207540,10290,10290,10290,10290,0
20250206,132500,53207540,10290,10290,10290,10290,0
20250206,132400,53207540,10290,10290,10290,10290,0
20250206,132300,53207540,10290,10290,10290,10290,0
20250206,132200,53207540,10290,10290,10290,10290,0
20250206,132100,53207540,10290,10290,10290,10290,0
20250206,132000,53207540,10290,10290,10290,10290,0
20250206,131900,53207540,10290,10290,10290,10290,0
20250206,131800,53207540,10290,10290,10290,10290,50
20250206,131700,52693040,10290,10290,10290,10290,0
20250206,131600,52693040,10290,10290,10290,10290,0
20250206,131500,52693040,10290,10290,10290,10290,0
20250206,131400,52693040,10290,10290,10290,10290,0
20250206,131300,52693040,10290,10290,10290,10290,0
20250206,131200,52693040,10290,10290,10290,10290,0
20250206,131100,52693040,10290,10290,10290,10290,0
20250206,131000,52693040,10290,10290,10290,10290,0
20250206,130900,52693040,10290,10290,10290,10290,0
20250206,130800,52693040,10290,10290,10290,10290,150
20250206,130700,51149540,10290,10290,10290,10290,200
20250206,130600,49091540,10280,10280,10280,10280,2
20250206,130500,49070980,10280,10280,10280,10280,0
20250206,130400,49070980,10280,10290,10290,10280,95
20250206,130300,48093510,10290,10290,10290,10290,0
20250206,130200,48093510,10290,10290,10290,10290,0
20250206,130100,48093510,10290,10290,10290,10290,0
20250206,130000,48093510,10290,10290,10290,10290,0
20250206,125900,48093510,10290,10290,10290,10290,0
20250206,125800,48093510,10290,10290,10290,10290,0
20250206,125700,48093510,10290,10290,10290,10290,0
20250206,125600,48093510,10290,10290,10290,10290,90
20250206,125500,47167410,10320,10320,10320,10320,0
20250206,125400,47167410,10320,10320,10320,10320,0
20250206,125300,47167410,10320,10320,10320,10320,0
20250206,125200,47167410,10320,10310,10320,10310,2
20250206,125100,47146780,10290,10290,10290,10290,0
20250206,125000,47146780,10290,10290,10290,10290,0
20250206,124900,47146780,10290,10290,10290,10290,0
20250206,124800,47146780,10290,10290,10290,10290,0
20250206,124700,47146780,10290,10290,10290,10290,5
20250206,124600,47095330,10290,10290,10290,10290,0
20250206,124500,47095330,10290,10290,10290,10290,0
20250206,124400,47095330,10290,10290,10290,10290,0
20250206,124300,47095330,10290,10290,10290,10290,0
20250206,124200,47095330,10290,10290,10290,10290,0
20250206,124100,47095330,10290,10290,10290,10290,135
20250206,124000,45706180,10290,10290,10290,10290,0
20250206,123900,45706180,10290,10290,10290,10290,0
20250206,123800,45706180,10290,10290,10290,10290,0
20250206,123700,45706180,10290,10290,10290,10290,0
20250206,123600,45706180,10290,10290,10290,10290,0
20250206,123500,45706180,10290,10290,10290,10290,0
20250206,123400,45706180,10290,10290,10290,10290,0
20250206,123300,45706180,10290,10290,10290,10290,0
20250206,123200,45706180,10290,10290,10290,10290,0
20250206,123100,45706180,10290,10290,10290,10290,26
20250206,123000,45438640,10280,10280,10280,10280,0
20250206,122900,45438640,10280,10280,10280,10280,0
20250206,122800,45438640,10280,10280,10280,10280,0
20250206,122700,45438640,10280,10280,10280,10280,0
20250206,122600,45438640,10280,10280,10280,10280,0
20250206,122500,45438640,10280,10280,10280,10280,0
20250206,122400,45438640,10280,10280,10280,10280,0
20250206,122300,45438640,10280,10280,10280,10280,1
20250206,122200,45428360,10280,10280,10280,10280,100
20250206,122100,44400360,10330,10330,10330,10330,0
20250206,122000,44400360,10330,10330,10330,10330,0
20250206,121900,44400360,10330,10330,10330,10330,0
20250206,121800,44400360,10330,10300,10330,10300,307
20250206,121700,41238230,10300,10300,10300,10300,0
20250206,121600,41238230,10300,10300,10300,10300,1
20250206,121500,41227930,10300,10300,10300,10300,0
20250206,121400,41227930,10300,10300,10300,10300,0
20250206,121300,41227930,10300,10300,10300,10300,0
20250206,121200,41227930,10300,10300,10300,10300,0
20250206,121100,41227930,10300,10300,10300,10300,0
20250206,121000,41227930,10300,10300,10300,10300,0
20250206,120900,41227930,10300,10300,10300,10300,0
20250206,120800,41227930,10300,10300,10300,10300,10
20250206,120700,41124930,10290,10290,10290,10290,0
20250206,120600,41124930,10290,10290,10290,10290,0
20250206,120500,41124930,10290,10290,10290,10290,0
20250206,120400,41124930,10290,10290,10290,10290,0
20250206,120300,41124930,10290,10290,10290,10290,0
20250206,120200,41124930,10290,10290,10290,10290,0
20250206,120100,41124930,10290,10290,10290,10290,0
20250206,120000,41124930,10290,10290,10290,10290,0
20250206,115900,41124930,10290,10290,10290,10290,40
20250206,115800,40713330,10290,10290,10290,10290,10
20250206,115700,40610430,10290,10290,10290,10290,0
20250206,115600,40610430,10290,10290,10290,10290,2
20250206,115500,40589850,10290,10290,10290,10290,0
20250206,115400,40589850,10290,10290,10290,10290,0
20250206,115300,40589850,10290,10290,10290,10290,20
20250206,115200,40384050,10280,10280,10280,10280,521
20250206,115100,35028170,10290,10290,10290,10290,0
20250206,115000,35028170,10290,10290,10290,10290,20
20250206,114900,34822370,10290,10290,10290,10290,359
20250206,114800,31128260,10290,10290,10290,10290,0
20250206,114700,31128260,10290,10290,10290,10290,0
20250206,114600,31128260,10290,10290,10290,10290,0
20250206,114500,31128260,10290,10290,10290,10290,0
20250206,114400,31128260,10290,10300,10300,10290,194
20250206,114300,29131050,10300,10300,10300,10300,0
20250206,114200,29131050,10300,10300,10300,10300,0
20250206,114100,29131050,10300,10300,10300,10300,0
20250206,114000,29131050,10300,10300,10300,10300,0
20250206,113900,29131050,10300,10300,10300,10300,0
20250206,113800,29131050,10300,10300,10300,10300,0
20250206,113700,29131050,10300,10300,10300,10300,2
20250206,113600,29110450,10300,10300,10300,10300,0
20250206,113500,29110450,10300,10300,10300,10300,0
20250206,113400,29110450,10300,10300,10300,10300,0
20250206,113300,29110450,10300,10300,10300,10300,0
20250206,113200,29110450,10300,10300,10300,10300,0
20250206,113100,29110450,10300,10300,10300,10300,0
20250206,113000,29110450,10300,10300,10300,10300,0
20250206,112900,29110450,10300,10300,10300,10300,0
20250206,112800,29110450,10300,10300,10300,10300,0
20250206,112700,29110450,10300,10300,10300,10300,0
20250206,112600,29110450,10300,10330,10330,10300,2000
20250206,112500,8485490,10350,10350,10350,10350,0
20250206,112400,8485490,10350,10350,10350,10350,0
20250206,112300,8485490,10350,10350,10350,10350,0
20250206,112200,8485490,10350,10350,10350,10350,0
20250206,112100,8485490,10350,10350,10350,10350,0
20250206,112000,8485490,10350,10350,10350,10350,0
20250206,111900,8485490,10350,10350,10350,10350,0
20250206,111800,8485490,10350,10350,10350,10350,0
20250206,111700,8485490,10350,10350,10350,10350,0
20250206,111600,8485490,10350,10350,10350,10350,0
20250206,111500,8485490,10350,10350,10350,10350,0
20250206,111400,8485490,10350,10350,10350,10350,0
20250206,111300,8485490,10350,10350,10350,10350,5
20250206,111200,8433740,10360,10360,10360,10360,0
20250206,111100,8433740,10360,10360,10360,10360,20
20250206,111000,8226540,10400,10400,10400,10400,0
20250206,110900,8226540,10400,10400,10400,10400,0
20250206,110800,8226540,10400,10400,10400,10400,0
20250206,110700,8226540,10400,10380,10400,10380,11
20250206,110600,8112330,10380,10380,10380,10380,2
20250206,110500,8091570,10380,10380,10380,10380,0
20250206,110400,8091570,10380,10380,10380,10380,0
20250206,110300,8091570,10380,10380,10380,10380,0
20250206,110200,8091570,10380,10380,10380,10380,0
20250206,110100,8091570,10380,10380,10380,10380,0
20250206,110000,8091570,10380,10370,10400,10370,6
20250206,105900,8029280,10400,10370,10400,10370,2
20250206,105800,8008510,10350,10350,10350,10350,1
20250206,105700,7998160,10350,10350,10350,10350,0
20250206,105600,7998160,10350,10350,10350,10350,0
20250206,105500,7998160,10350,10350,10350,10350,0
20250206,105400,7998160,10350,10350,10350,10350,0
20250206,105300,7998160,10350,10350,10350,10350,198
20250206,105200,5948860,10350,10350,10350,10350,0
20250206,105100,5948860,10350,10350,10350,10350,0
20250206,105000,5948860,10350,10350,10350,10350,0
20250206,104900,5948860,10350,10350,10350,10350,1
20250206,104800,5938510,10350,10350,10350,10350,0
20250206,104700,5938510,10350,10350,10350,10350,0
20250206,104600,5938510,10350,10350,10350,10350,0
20250206,104500,5938510,10350,10350,10350,10350,0
20250206,104400,5938510,10350,10350,10350,10350,0
20250206,104300,5938510,10350,10350,10350,10350,0
20250206,104200,5938510,10350,10350,10350,10350,1
20250206,104100,5928160,10330,10330,10330,10330,0
20250206,104000,5928160,10330,10330,10330,10330,200
20250206,103900,3862160,10370,10370,10370,10370,0
20250206,103800,3862160,10370,10370,10370,10370,0
20250206,103700,3862160,10370,10350,10370,10350,10
20250206,103600,3758480,10370,10350,10370,10350,2
20250206,103500,3737760,10330,10330,10330,10330,0
20250206,103400,3737760,10330,10330,10330,10330,0
20250206,103300,3737760,10330,10330,10330,10330,0
20250206,103200,3737760,10330,10330,10330,10330,0
20250206,103100,3737760,10330,10330,10330,10330,0
20250206,103000,3737760,10330,10330,10330,10330,0
20250206,102900,3737760,10330,10330,10330,10330,0
20250206,102800,3737760,10330,10330,10330,10330,0
20250206,102700,3737760,10330,10330,10330,10330,0
20250206,102600,3737760,10330,10330,10330,10330,0
20250206,102500,3737760,10330,10330,10330,10330,0
20250206,102400,3737760,10330,10330,10330,10330,0
20250206,102300,3737760,10330,10330,10330,10330,0
20250206,102200,3737760,10330,10330,10330,10330,0
20250206,102100,3737760,10330,10330,10330,10330,0
20250206,102000,3737760,10330,10330,10330,10330,0
20250206,101900,3737760,10330,10330,10330,10330,0
20250206,101800,3737760,10330,10330,10330,10330,1
20250206,101700,3727430,10340,10340,10340,10340,0
20250206,101600,3727430,10340,10340,10340,10340,0
20250206,101500,3727430,10340,10340,10340,10340,1
20250206,101400,3717090,10330,10330,10330,10330,0
20250206,101300,3717090,10330,10330,10330,10330,0
20250206,101200,3717090,10330,10330,10330,10330,0
20250206,101100,3717090,10330,10330,10330,10330,0
20250206,101000,3717090,10330,10330,10330,10330,0
20250206,100900,3717090,10330,10330,10370,10330,12
20250206,100800,3592810,10310,10310,10310,10310,0
20250206,100700,3592810,10310,10310,10310,10310,0
20250206,100600,3592810,10310,10310,10310,10310,0
20250206,100500,3592810,10310,10310,10310,10310,0
20250206,100400,3592810,10310,10310,10310,10310,0
20250206,100300,3592810,10310,10310,10310,10310,0
20250206,100200,3592810,10310,10310,10310,10310,0
20250206,100100,3592810,10310,10310,10310,10310,0
20250206,100000,3592810,10310,10310,10310,10310,0
20250206,095900,3592810,10310,10310,10310,10310,15
20250206,095800,3438160,10350,10350,10350,10350,0
20250206,095700,3438160,10350,10330,10350,10330,75
20250206,095600,2663390,10330,10330,10330,10330,23
20250206,095500,2425800,10330,10330,10330,10330,1
20250206,095400,2415470,10330,10330,10330,10330,0
20250206,095300,2415470,10330,10330,10330,10330,0
20250206,095200,2415470,10330,10330,10330,10330,2
20250206,095100,2394810,10330,10330,10330,10330,0
20250206,095000,2394810,10330,10330,10330,10330,0
20250206,094900,2394810,10330,10330,10330,10330,0
20250206,094800,2394810,10330,10330,10330,10330,1
20250206,094700,2384480,10340,10340,10340,10340,0
20250206,094600,2384480,10340,10350,10350,10320,7
20250206,094500,2312180,10320,10310,10370,10310,125
20250206,094400,1020210,10310,10310,10310,10310,12
20250206,094300,896490,10310,10310,10310,10310,0
20250206,094200,896490,10310,10310,10310,10310,2
20250206,094100,875870,10320,10320,10320,10320,1
20250206,094000,865550,10330,10330,10330,10330,0
20250206,093900,865550,10330,10340,10340,10330,3
20250206,093800,834540,10320,10320,10330,10320,5
20250206,093700,782930,10320,10320,10320,10320,2
20250206,093600,762290,10300,10300,10300,10300,0
20250206,093500,762290,10300,10300,10300,10300,0
20250206,093400,762290,10300,10300,10300,10300,0
20250206,093300,762290,10300,10300,10300,10300,0
20250206,093200,762290,10300,10300,10300,10300,0
20250206,093100,762290,10300,10300,10300,10300,16
20250206,093000,597490,10300,10300,10300,10300,1
20250206,092900,587190,10290,10290,10290,10290,0
20250206,092800,587190,10290,10290,10290,10290,0
20250206,092700,587190,10290,10290,10290,10290,0
20250206,092600,587190,10290,10290,10290,10290,0
20250206,092500,587190,10290,10290,10290,10290,0
20250206,092400,587190,10290,10290,10290,10290,0
20250206,092300,587190,10290,10290,10290,10290,0
20250206,092200,587190,10290,10290,10290,10290,0
20250206,092100,587190,10290,10290,10290,10290,0
20250206,092000,587190,10290,10290,10290,10290,0
20250206,091900,587190,10290,10290,10290,10290,0
20250206,091800,587190,10290,10290,10290,10290,8
20250206,091700,504870,10270,10270,10270,10270,0
20250206,091600,504870,10270,10270,10270,10270,0
20250206,091500,504870,10270,10270,10270,10270,0
20250206,091400,504870,10270,10270,10270,10270,0
20250206,091300,504870,10270,10330,10330,10270,20
20250206,091200,299050,10300,10310,10350,10300,19
20250206,091100,103090,10330,10300,10330,10300,8
20250206,091000,20540,10270,10270,10270,10270,0
20250206,090900,20540,10270,10270,10270,10270,0
20250206,090800,20540,10270,10270,10270,10270,0
20250206,090700,20540,10270,10270,10270,10270,0
20250206,090600,20540,10270,10270,10270,10270,0
20250206,090500,20540,10270,10270,10270,10270,0
20250206,090400,20540,10270,10270,10270,10270,0
20250206,090300,20540,10270,10270,10270,10270,0
20250206,090200,20540,10270,10270,10270,10270,0
20250206,090100,20540,10270,10270,10270,10270,0
20250206,090000,20540,10270,10270,10270,10270,2