KissMeData/251630/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205600,479822215,5080,5080,5080,5080,1006
20250206,205500,479822215,5080,5080,5080,5080,0
20250206,205400,479822215,5080,5080,5080,5080,0
20250206,205300,479822215,5080,5080,5080,5080,0
20250206,205200,479822215,5080,5080,5080,5080,0
20250206,205100,479822215,5080,5080,5080,5080,0
20250206,205000,479822215,5080,5080,5080,5080,0
20250206,204900,479822215,5080,5080,5080,5080,0
20250206,204800,479822215,5080,5080,5080,5080,0
20250206,204700,479822215,5080,5080,5080,5080,0
20250206,204600,479822215,5080,5080,5080,5080,0
20250206,204500,479822215,5080,5080,5080,5080,0
20250206,204400,479822215,5080,5080,5080,5080,0
20250206,204300,479822215,5080,5080,5080,5080,0
20250206,204200,479822215,5080,5080,5080,5080,0
20250206,204100,479822215,5080,5080,5080,5080,0
20250206,204000,479822215,5080,5080,5080,5080,0
20250206,203900,479822215,5080,5080,5080,5080,0
20250206,203800,479822215,5080,5080,5080,5080,0
20250206,203700,479822215,5080,5080,5080,5080,0
20250206,203600,479822215,5080,5080,5080,5080,0
20250206,203500,479822215,5080,5080,5080,5080,0
20250206,203400,479822215,5080,5080,5080,5080,0
20250206,203300,479822215,5080,5080,5080,5080,0
20250206,203200,479822215,5080,5080,5080,5080,0
20250206,203100,479822215,5080,5080,5080,5080,0
20250206,203000,479822215,5080,5080,5080,5080,0
20250206,202900,479822215,5080,5080,5080,5080,0
20250206,202800,479822215,5080,5080,5080,5080,0
20250206,202700,479822215,5080,5080,5080,5080,0
20250206,202600,479822215,5080,5080,5080,5080,1006
20250206,202500,479822215,5080,5080,5080,5080,0
20250206,202400,479822215,5080,5080,5080,5080,0
20250206,202300,479822215,5080,5080,5080,5080,0
20250206,202200,479822215,5080,5080,5080,5080,0
20250206,202100,479822215,5080,5080,5080,5080,0
20250206,202000,479822215,5080,5080,5080,5080,0
20250206,201900,479822215,5080,5080,5080,5080,0
20250206,201800,479822215,5080,5080,5080,5080,0
20250206,201700,479822215,5080,5080,5080,5080,0
20250206,201600,479822215,5080,5080,5080,5080,0
20250206,201500,479822215,5080,5080,5080,5080,0
20250206,201400,479822215,5080,5080,5080,5080,0
20250206,201300,479822215,5080,5080,5080,5080,0
20250206,201200,479822215,5080,5080,5080,5080,0
20250206,201100,479822215,5080,5080,5080,5080,0
20250206,201000,479822215,5080,5080,5080,5080,0
20250206,200900,479822215,5080,5080,5080,5080,0
20250206,200800,479822215,5080,5080,5080,5080,0
20250206,200700,479822215,5080,5080,5080,5080,0
20250206,200600,479822215,5080,5080,5080,5080,0
20250206,200500,479822215,5080,5080,5080,5080,0
20250206,200400,479822215,5080,5080,5080,5080,0
20250206,200300,479822215,5080,5080,5080,5080,0
20250206,200200,479822215,5080,5080,5080,5080,0
20250206,200100,479822215,5080,5080,5080,5080,0
20250206,200000,479822215,5080,5080,5080,5080,0
20250206,195900,479822215,5080,5080,5080,5080,0
20250206,195800,479822215,5080,5080,5080,5080,0
20250206,195700,479822215,5080,5080,5080,5080,0
20250206,195600,479822215,5080,5080,5080,5080,1006
20250206,195500,479822215,5080,5080,5080,5080,0
20250206,195400,479822215,5080,5080,5080,5080,0
20250206,195300,479822215,5080,5080,5080,5080,0
20250206,195200,479822215,5080,5080,5080,5080,0
20250206,195100,479822215,5080,5080,5080,5080,0
20250206,195000,479822215,5080,5080,5080,5080,0
20250206,194900,479822215,5080,5080,5080,5080,0
20250206,194800,479822215,5080,5080,5080,5080,0
20250206,194700,479822215,5080,5080,5080,5080,0
20250206,194600,479822215,5080,5080,5080,5080,0
20250206,194500,479822215,5080,5080,5080,5080,0
20250206,194400,479822215,5080,5080,5080,5080,0
20250206,194300,479822215,5080,5080,5080,5080,0
20250206,194200,479822215,5080,5080,5080,5080,0
20250206,194100,479822215,5080,5080,5080,5080,0
20250206,194000,479822215,5080,5080,5080,5080,0
20250206,193900,479822215,5080,5080,5080,5080,0
20250206,193800,479822215,5080,5080,5080,5080,0
20250206,193700,479822215,5080,5080,5080,5080,0
20250206,193600,479822215,5080,5080,5080,5080,0
20250206,193500,479822215,5080,5080,5080,5080,0
20250206,193400,479822215,5080,5080,5080,5080,0
20250206,193300,479822215,5080,5080,5080,5080,0
20250206,193200,479822215,5080,5080,5080,5080,0
20250206,193100,479822215,5080,5080,5080,5080,0
20250206,193000,479822215,5080,5080,5080,5080,0
20250206,192900,479822215,5080,5080,5080,5080,0
20250206,192800,479822215,5080,5080,5080,5080,0
20250206,192700,479822215,5080,5080,5080,5080,0
20250206,192600,479822215,5080,5080,5080,5080,1006
20250206,192500,479822215,5080,5080,5080,5080,0
20250206,192400,479822215,5080,5080,5080,5080,0
20250206,192300,479822215,5080,5080,5080,5080,0
20250206,192200,479822215,5080,5080,5080,5080,0
20250206,192100,479822215,5080,5080,5080,5080,0
20250206,192000,479822215,5080,5080,5080,5080,0
20250206,191900,479822215,5080,5080,5080,5080,0
20250206,191800,479822215,5080,5080,5080,5080,0
20250206,191700,479822215,5080,5080,5080,5080,0
20250206,191600,479822215,5080,5080,5080,5080,0
20250206,191500,479822215,5080,5080,5080,5080,0
20250206,191400,479822215,5080,5080,5080,5080,0
20250206,191300,479822215,5080,5080,5080,5080,0
20250206,191200,479822215,5080,5080,5080,5080,0
20250206,191100,479822215,5080,5080,5080,5080,0
20250206,191000,479822215,5080,5080,5080,5080,0
20250206,190900,479822215,5080,5080,5080,5080,0
20250206,190800,479822215,5080,5080,5080,5080,0
20250206,190700,479822215,5080,5080,5080,5080,0
20250206,190600,479822215,5080,5080,5080,5080,0
20250206,190500,479822215,5080,5080,5080,5080,0
20250206,190400,479822215,5080,5080,5080,5080,0
20250206,190300,479822215,5080,5080,5080,5080,0
20250206,190200,479822215,5080,5080,5080,5080,0
20250206,190100,479822215,5080,5080,5080,5080,0
20250206,190000,479822215,5080,5080,5080,5080,0
20250206,185900,479822215,5080,5080,5080,5080,0
20250206,185800,479822215,5080,5080,5080,5080,0
20250206,185700,479822215,5080,5080,5080,5080,0
20250206,185600,479822215,5080,5080,5080,5080,1006
20250206,185500,479822215,5080,5080,5080,5080,0
20250206,185400,479822215,5080,5080,5080,5080,0
20250206,185300,479822215,5080,5080,5080,5080,0
20250206,185200,479822215,5080,5080,5080,5080,0
20250206,185100,479822215,5080,5080,5080,5080,0
20250206,185000,479822215,5080,5080,5080,5080,0
20250206,184900,479822215,5080,5080,5080,5080,0
20250206,184800,479822215,5080,5080,5080,5080,0
20250206,184700,479822215,5080,5080,5080,5080,0
20250206,184600,479822215,5080,5080,5080,5080,0
20250206,184500,479822215,5080,5080,5080,5080,0
20250206,184400,479822215,5080,5080,5080,5080,0
20250206,184300,479822215,5080,5080,5080,5080,0
20250206,184200,479822215,5080,5080,5080,5080,0
20250206,184100,479822215,5080,5080,5080,5080,0
20250206,184000,479822215,5080,5080,5080,5080,0
20250206,183900,479822215,5080,5080,5080,5080,0
20250206,183800,479822215,5080,5080,5080,5080,0
20250206,183700,479822215,5080,5080,5080,5080,0
20250206,183600,479822215,5080,5080,5080,5080,0
20250206,183500,479822215,5080,5080,5080,5080,0
20250206,183400,479822215,5080,5080,5080,5080,0
20250206,183300,479822215,5080,5080,5080,5080,0
20250206,183200,479822215,5080,5080,5080,5080,0
20250206,183100,479822215,5080,5080,5080,5080,0
20250206,183000,479822215,5080,5080,5080,5080,0
20250206,182900,479822215,5080,5080,5080,5080,0
20250206,182800,479822215,5080,5080,5080,5080,0
20250206,182700,479822215,5080,5080,5080,5080,0
20250206,182600,479822215,5080,5080,5080,5080,1006
20250206,182500,479822215,5080,5080,5080,5080,0
20250206,182400,479822215,5080,5080,5080,5080,0
20250206,182300,479822215,5080,5080,5080,5080,0
20250206,182200,479822215,5080,5080,5080,5080,0
20250206,182100,479822215,5080,5080,5080,5080,0
20250206,182000,479822215,5080,5080,5080,5080,0
20250206,181900,479822215,5080,5080,5080,5080,0
20250206,181800,479822215,5080,5080,5080,5080,0
20250206,181700,479822215,5080,5080,5080,5080,0
20250206,181600,479822215,5080,5080,5080,5080,0
20250206,181500,479822215,5080,5080,5080,5080,0
20250206,181400,479822215,5080,5080,5080,5080,0
20250206,181300,479822215,5080,5080,5080,5080,0
20250206,181200,479822215,5080,5080,5080,5080,0
20250206,181100,479822215,5080,5080,5080,5080,0
20250206,181000,479822215,5080,5080,5080,5080,0
20250206,180900,479822215,5080,5080,5080,5080,0
20250206,180800,479822215,5080,5080,5080,5080,0
20250206,180700,479822215,5080,5080,5080,5080,0
20250206,180600,479822215,5080,5080,5080,5080,0
20250206,180500,479822215,5080,5080,5080,5080,0
20250206,180400,479822215,5080,5080,5080,5080,0
20250206,180300,479822215,5080,5080,5080,5080,0
20250206,180200,479822215,5080,5080,5080,5080,0
20250206,180100,479822215,5080,5080,5080,5080,0
20250206,180000,479822215,5080,5080,5080,5080,0
20250206,175900,479822215,5080,5080,5080,5080,0
20250206,175800,479822215,5080,5080,5080,5080,0
20250206,175700,479822215,5080,5080,5080,5080,0
20250206,175600,479822215,5080,5080,5080,5080,1006
20250206,175500,479822215,5080,5080,5080,5080,0
20250206,175400,479822215,5080,5080,5080,5080,0
20250206,175300,479822215,5080,5080,5080,5080,0
20250206,175200,479822215,5080,5080,5080,5080,0
20250206,175100,479822215,5080,5080,5080,5080,0
20250206,175000,479822215,5080,5080,5080,5080,0
20250206,174900,479822215,5080,5080,5080,5080,0
20250206,174800,479822215,5080,5080,5080,5080,0
20250206,174700,479822215,5080,5080,5080,5080,0
20250206,174600,479822215,5080,5080,5080,5080,0
20250206,174500,479822215,5080,5080,5080,5080,0
20250206,174400,479822215,5080,5080,5080,5080,0
20250206,174300,479822215,5080,5080,5080,5080,0
20250206,174200,479822215,5080,5080,5080,5080,0
20250206,174100,479822215,5080,5080,5080,5080,0
20250206,174000,479822215,5080,5080,5080,5080,0
20250206,173900,479822215,5080,5080,5080,5080,0
20250206,173800,479822215,5080,5080,5080,5080,0
20250206,173700,479822215,5080,5080,5080,5080,0
20250206,173600,479822215,5080,5080,5080,5080,0
20250206,173500,479822215,5080,5080,5080,5080,0
20250206,173400,479822215,5080,5080,5080,5080,0
20250206,173300,479822215,5080,5080,5080,5080,0
20250206,173200,479822215,5080,5080,5080,5080,0
20250206,173100,479822215,5080,5080,5080,5080,0
20250206,173000,479822215,5080,5080,5080,5080,0
20250206,172900,479822215,5080,5080,5080,5080,0
20250206,172800,479822215,5080,5080,5080,5080,0
20250206,172700,479822215,5080,5080,5080,5080,0
20250206,172600,479822215,5080,5080,5080,5080,1006
20250206,172500,479822215,5080,5080,5080,5080,0
20250206,172400,479822215,5080,5080,5080,5080,0
20250206,172300,479822215,5080,5080,5080,5080,0
20250206,172200,479822215,5080,5080,5080,5080,0
20250206,172100,479822215,5080,5080,5080,5080,0
20250206,172000,479822215,5080,5080,5080,5080,0
20250206,171900,479822215,5080,5080,5080,5080,0
20250206,171800,479822215,5080,5080,5080,5080,0
20250206,171700,479822215,5080,5080,5080,5080,0
20250206,171600,479822215,5080,5080,5080,5080,0
20250206,171500,479822215,5080,5080,5080,5080,0
20250206,171400,479822215,5080,5080,5080,5080,0
20250206,171300,479822215,5080,5080,5080,5080,0
20250206,171200,479822215,5080,5080,5080,5080,0
20250206,171100,479822215,5080,5080,5080,5080,0
20250206,171000,479822215,5080,5080,5080,5080,0
20250206,170900,479822215,5080,5080,5080,5080,0
20250206,170800,479822215,5080,5080,5080,5080,0
20250206,170700,479822215,5080,5080,5080,5080,0
20250206,170600,479822215,5080,5080,5080,5080,0
20250206,170500,479822215,5080,5080,5080,5080,0
20250206,170400,479822215,5080,5080,5080,5080,0
20250206,170300,479822215,5080,5080,5080,5080,0
20250206,170200,479822215,5080,5080,5080,5080,0
20250206,170100,479822215,5080,5080,5080,5080,0
20250206,170000,479822215,5080,5080,5080,5080,0
20250206,165900,479822215,5080,5080,5080,5080,0
20250206,165800,479822215,5080,5080,5080,5080,0
20250206,165700,479822215,5080,5080,5080,5080,0
20250206,165600,479822215,5080,5080,5080,5080,1006
20250206,165500,479822215,5080,5080,5080,5080,0
20250206,165400,479822215,5080,5080,5080,5080,0
20250206,165300,479822215,5080,5080,5080,5080,0
20250206,165200,479822215,5080,5080,5080,5080,0
20250206,165100,479822215,5080,5080,5080,5080,0
20250206,165000,479822215,5080,5080,5080,5080,0
20250206,164900,479822215,5080,5080,5080,5080,0
20250206,164800,479822215,5080,5080,5080,5080,0
20250206,164700,479822215,5080,5080,5080,5080,0
20250206,164600,479822215,5080,5080,5080,5080,0
20250206,164500,479822215,5080,5080,5080,5080,0
20250206,164400,479822215,5080,5080,5080,5080,0
20250206,164300,479822215,5080,5080,5080,5080,0
20250206,164200,479822215,5080,5080,5080,5080,0
20250206,164100,479822215,5080,5080,5080,5080,0
20250206,164000,479822215,5080,5080,5080,5080,0
20250206,163900,479822215,5080,5080,5080,5080,0
20250206,163800,479822215,5080,5080,5080,5080,0
20250206,163700,479822215,5080,5080,5080,5080,0
20250206,163600,479822215,5080,5080,5080,5080,0
20250206,163500,479822215,5080,5080,5080,5080,0
20250206,163400,479822215,5080,5080,5080,5080,0
20250206,163300,479822215,5080,5080,5080,5080,0
20250206,163200,479822215,5080,5080,5080,5080,0
20250206,163100,479822215,5080,5080,5080,5080,0
20250206,163000,479822215,5080,5080,5080,5080,0
20250206,162900,479822215,5080,5080,5080,5080,0
20250206,162800,479822215,5080,5080,5080,5080,0
20250206,162700,479822215,5080,5080,5080,5080,0
20250206,162600,479822215,5080,5080,5080,5080,1006
20250206,162500,479822215,5080,5080,5080,5080,0
20250206,162400,479822215,5080,5080,5080,5080,0
20250206,162300,479822215,5080,5080,5080,5080,0
20250206,162200,479822215,5080,5080,5080,5080,0
20250206,162100,479822215,5080,5080,5080,5080,0
20250206,162000,479822215,5080,5080,5080,5080,0
20250206,161900,479822215,5080,5080,5080,5080,0
20250206,161800,479822215,5080,5080,5080,5080,0
20250206,161700,479822215,5080,5080,5080,5080,0
20250206,161600,479822215,5080,5080,5080,5080,0
20250206,161500,479822215,5080,5080,5080,5080,0
20250206,161400,479822215,5080,5080,5080,5080,0
20250206,161300,479822215,5080,5080,5080,5080,0
20250206,161200,479822215,5080,5080,5080,5080,0
20250206,161100,479822215,5080,5080,5080,5080,0
20250206,161000,479822215,5080,5080,5080,5080,0
20250206,160900,479822215,5080,5080,5080,5080,0
20250206,160800,479822215,5080,5080,5080,5080,0
20250206,160700,479822215,5080,5080,5080,5080,0
20250206,160600,479822215,5080,5080,5080,5080,0
20250206,160500,479822215,5080,5080,5080,5080,0
20250206,160400,479822215,5080,5080,5080,5080,0
20250206,160300,479822215,5080,5080,5080,5080,0
20250206,160200,479822215,5080,5080,5080,5080,0
20250206,160100,479822215,5080,5080,5080,5080,0
20250206,160000,479822215,5080,5080,5080,5080,0
20250206,155900,479822215,5080,5080,5080,5080,0
20250206,155800,479822215,5080,5080,5080,5080,0
20250206,155700,479822215,5080,5080,5080,5080,0
20250206,155600,479822215,5080,5080,5080,5080,1006
20250206,155500,479822215,5080,5080,5080,5080,0
20250206,155400,479822215,5080,5080,5080,5080,0
20250206,155300,479822215,5080,5080,5080,5080,0
20250206,155200,479822215,5080,5080,5080,5080,0
20250206,155100,479822215,5080,5080,5080,5080,0
20250206,155000,479822215,5080,5080,5080,5080,0
20250206,154900,479822215,5080,5080,5080,5080,0
20250206,154800,479822215,5080,5080,5080,5080,0
20250206,154700,479822215,5080,5080,5080,5080,0
20250206,154600,479822215,5080,5080,5080,5080,0
20250206,154500,479822215,5080,5080,5080,5080,0
20250206,154400,479822215,5080,5080,5080,5080,0
20250206,154300,479822215,5080,5080,5080,5080,0
20250206,154200,479822215,5080,5080,5080,5080,0
20250206,154100,479822215,5080,5080,5080,5080,0
20250206,154000,479822215,5080,5080,5080,5080,0
20250206,153900,479822215,5080,5080,5080,5080,0
20250206,153800,479822215,5080,5080,5080,5080,0
20250206,153700,479822215,5080,5080,5080,5080,0
20250206,153600,479822215,5080,5080,5080,5080,0
20250206,153500,479822215,5080,5080,5080,5080,0
20250206,153400,479822215,5080,5080,5080,5080,0
20250206,153300,479822215,5080,5080,5080,5080,0
20250206,153200,479822215,5080,5080,5080,5080,0
20250206,153100,479822215,5080,5080,5080,5080,0
20250206,153000,479822215,5080,5080,5080,5080,1006
20250206,152900,474711735,5100,5100,5100,5100,0
20250206,152800,474711735,5100,5100,5100,5100,0
20250206,152700,474711735,5100,5100,5100,5100,0
20250206,152600,474711735,5100,5100,5100,5100,0
20250206,152500,474711735,5100,5100,5100,5100,0
20250206,152400,474711735,5100,5100,5100,5100,0
20250206,152300,474711735,5100,5100,5100,5100,0
20250206,152200,474711735,5100,5100,5100,5100,0
20250206,152100,474711735,5100,5100,5100,5100,0
20250206,152000,474711735,5100,5100,5100,5100,0
20250206,151900,474711735,5100,5010,5100,5010,1160
20250206,151800,468842245,5030,5030,5030,5000,39
20250206,151700,468646165,5030,5030,5030,5030,1
20250206,151600,468641135,5030,4995,5030,4995,172
20250206,151500,467781910,5010,5000,5020,4995,1351
20250206,151400,461029050,5010,5010,5010,5010,1
20250206,151300,461024040,5010,5010,5010,5010,18
20250206,151200,460933860,5010,5020,5020,5010,107
20250206,151100,460397780,5000,5000,5020,5000,826
20250206,151000,456267760,5010,5010,5020,5010,11
20250206,150900,456212630,5000,5010,5010,5000,1010
20250206,150800,451154560,5010,5010,5010,5010,132
20250206,150700,450493240,5040,5040,5040,5040,0
20250206,150600,450493240,5040,5040,5040,5040,0
20250206,150500,450493240,5040,5010,5040,5010,5
20250206,150400,450468160,5010,5010,5010,5010,340
20250206,150300,448764760,5020,5020,5020,5020,34
20250206,150200,448594080,5030,5030,5030,5030,0
20250206,150100,448594080,5030,5010,5030,5010,101
20250206,150000,448087730,5030,5030,5030,5030,1
20250206,145900,448082700,5010,5010,5010,5010,55
20250206,145800,447807150,5010,5010,5010,5010,252
20250206,145700,446544630,5010,5000,5010,5000,133
20250206,145600,445878310,4995,4995,4995,4995,296
20250206,145500,444399790,4995,5020,5020,4995,573
20250206,145400,441536040,5020,5020,5020,5020,9
20250206,145300,441490860,5050,5050,5050,5050,0
20250206,145200,441490860,5050,5050,5050,5050,0
20250206,145100,441490860,5050,5050,5050,5050,58
20250206,145000,441197960,5020,5020,5020,5020,1
20250206,144900,441192940,5010,5020,5020,5000,339
20250206,144800,439494460,5020,5020,5020,5020,88
20250206,144700,439052700,5030,5030,5030,5030,0
20250206,144600,439052700,5030,5000,5030,5000,3
20250206,144500,439037670,5050,5050,5050,5050,0
20250206,144400,439037670,5050,5050,5050,5050,0
20250206,144300,439037670,5050,5040,5050,5040,25
20250206,144200,438911510,5000,5020,5020,5000,2324
20250206,144100,427278810,5030,5030,5030,5030,1
20250206,144000,427273780,5020,5020,5020,5020,1
20250206,143900,427268760,5030,5030,5030,5030,12
20250206,143800,427208400,5040,5040,5040,5040,0
20250206,143700,427208400,5040,5030,5040,5030,2
20250206,143600,427198330,5020,5020,5020,5020,3
20250206,143500,427183270,5050,5050,5050,5050,0
20250206,143400,427183270,5050,5030,5050,5030,274
20250206,143300,425804750,5040,5040,5040,5040,0
20250206,143200,425804750,5040,5030,5040,5030,50
20250206,143100,425553200,5040,5040,5040,5040,77
20250206,143000,425165120,5040,5040,5040,5030,24
20250206,142900,425044170,5040,5050,5050,5040,93
20250206,142800,424575320,5040,5020,5060,5020,142
20250206,142700,423861010,5020,5030,5030,5020,133
20250206,142600,423193340,5010,5010,5010,5010,0
20250206,142500,423193340,5010,5010,5010,5010,0
20250206,142400,423193340,5010,5030,5030,5010,134
20250206,142300,422520660,5020,5020,5030,5020,8
20250206,142200,422480480,5020,5030,5030,5020,1201
20250206,142100,416439470,5040,5040,5040,5040,1
20250206,142000,416434430,5030,5040,5040,5030,51
20250206,141900,416177400,5050,5050,5050,5050,1
20250206,141800,416172350,5030,5030,5030,5030,0
20250206,141700,416172350,5030,5030,5040,5030,691
20250206,141600,412691410,5030,5030,5030,5030,1
20250206,141500,412686380,5040,5040,5040,5030,6
20250206,141400,412656150,5030,5030,5030,5030,0
20250206,141300,412656150,5030,5030,5050,5030,5
20250206,141200,412630980,5030,5050,5050,5030,382
20250206,141100,410701900,5050,5030,5070,5030,1133
20250206,141000,404981390,5030,5020,5030,5020,15
20250206,140900,404905950,5030,5020,5030,5020,117
20250206,140800,404318390,5040,5040,5040,5040,1
20250206,140700,404313350,5020,5020,5020,5020,1
20250206,140600,404308330,5070,5030,5070,5030,205
20250206,140500,403273580,5020,5020,5020,5020,125
20250206,140400,402646080,5020,5020,5020,5020,121
20250206,140300,402038660,5010,5020,5020,5010,20
20250206,140200,401938270,5010,5010,5010,5010,1
20250206,140100,401933260,5030,5020,5030,5020,200
20250206,140000,400927430,5010,5010,5010,5010,0
20250206,135900,400927430,5010,5010,5010,5010,204
20250206,135800,399905390,5010,5010,5010,5010,0
20250206,135700,399905390,5010,5010,5010,5010,132
20250206,135600,399244070,5020,5020,5020,5020,84
20250206,135500,398822390,5020,5020,5020,5020,1
20250206,135400,398817370,5020,5020,5020,5020,50
20250206,135300,398566370,5030,5010,5030,5010,733
20250206,135200,394894020,5030,5000,5030,5000,170
20250206,135100,394043860,5010,5010,5010,5010,105
20250206,135000,393517810,5010,5010,5010,5010,1
20250206,134900,393512800,4995,4995,5030,4995,3
20250206,134800,393497780,5030,5010,5030,4995,132
20250206,134700,392836420,5010,5010,5010,4995,9
20250206,134600,392791360,4995,4995,4995,4995,1
20250206,134500,392786365,5030,4995,5030,4995,390
20250206,134400,390837555,4990,5000,5000,4990,465
20250206,134300,388514885,4995,4995,4995,4995,101
20250206,134200,388010390,5000,5000,5000,5000,3
20250206,134100,387995390,5010,5010,5010,5010,0
20250206,134000,387995390,5010,5010,5010,5010,0
20250206,133900,387995390,5010,5010,5010,5010,2
20250206,133800,387985370,4995,4995,4995,4995,0
20250206,133700,387985370,4995,4995,4995,4995,1
20250206,133600,387980375,5020,5010,5020,5010,115
20250206,133500,387403265,5010,4990,5010,4990,27
20250206,133400,387268265,4995,4995,4995,4995,264
20250206,133300,385949585,4990,4990,4990,4990,2
20250206,133200,385939605,5000,5000,5000,5000,0
20250206,133100,385939605,5000,5000,5000,5000,57
20250206,133000,385654605,4985,4990,4990,4985,500
20250206,132900,383161845,4990,4990,4990,4985,579
20250206,132800,380273605,4990,4990,4990,4990,3
20250206,132700,380258635,4990,4990,4990,4990,0
20250206,132600,380258635,4990,4990,4990,4990,0
20250206,132500,380258635,4990,4995,4995,4990,520
20250206,132400,377663660,4995,4995,4995,4995,232
20250206,132300,376504820,5000,5000,5000,5000,325
20250206,132200,374879820,5000,5000,5000,5000,0
20250206,132100,374879820,5000,5000,5000,4995,50
20250206,132000,374629870,5010,5020,5020,5010,9
20250206,131900,374584740,5010,5010,5010,5010,174
20250206,131800,373713000,5020,5010,5020,5010,62
20250206,131700,373402370,5010,5010,5010,5010,68
20250206,131600,373061690,5010,5010,5010,5010,3
20250206,131500,373046660,5030,5030,5030,5030,0
20250206,131400,373046660,5030,5010,5030,5010,200
20250206,131300,372043300,5030,5020,5030,5020,84
20250206,131200,371621430,5000,5010,5010,4995,141
20250206,131100,370917085,5010,4990,5010,4990,770
20250206,131000,367074255,4990,4990,4990,4985,386
20250206,130900,365148135,4985,4985,4990,4985,203
20250206,130800,364136155,4985,4985,4990,4985,30
20250206,130700,363986590,4985,4995,4995,4985,350
20250206,130600,362239155,5030,5030,5030,5030,0
20250206,130500,362239155,5030,5030,5030,5030,0
20250206,130400,362239155,5030,5030,5030,5030,0
20250206,130300,362239155,5030,5000,5030,5000,101
20250206,130200,361733485,5000,4980,5000,4975,145
20250206,130100,361011260,4995,4990,5000,4990,5
20250206,130000,360986280,4990,4980,4990,4980,503
20250206,125900,358481305,4980,4980,4985,4980,487
20250206,125800,356056035,4975,4980,4980,4975,526
20250206,125700,353436560,4985,4985,4985,4980,83
20250206,125600,353022815,4985,4990,4990,4980,1001
20250206,125500,348031085,4995,4990,4995,4990,412
20250206,125400,345975155,4990,4995,4995,4990,169
20250206,125300,345131005,5010,5000,5010,5000,2
20250206,125200,345120995,4995,4995,5010,4995,57
20250206,125100,344835540,4995,4995,4995,4995,254
20250206,125000,343566810,4995,4995,4995,4995,0
20250206,124900,343566810,4995,4995,4995,4995,132
20250206,124800,342907470,5000,5000,5000,5000,10
20250206,124700,342857470,5010,5010,5010,5010,0
20250206,124600,342857470,5010,5010,5010,5010,0
20250206,124500,342857470,5010,5000,5010,5000,2
20250206,124400,342847460,4995,4995,4995,4995,132
20250206,124300,342188120,5010,4995,5010,4995,3
20250206,124200,342173115,5010,4995,5010,4995,62
20250206,124100,341863220,4995,5000,5000,4995,229
20250206,124000,340718865,4995,4995,5000,4995,107
20250206,123900,340184395,5000,5000,5000,5000,22
20250206,123800,340074395,5010,5010,5010,5010,0
20250206,123700,340074395,5010,5010,5010,5010,34
20250206,123600,339904055,5010,5010,5010,5000,177
20250206,123500,339019035,5000,5000,5000,5000,20
20250206,123400,338919035,5010,5000,5010,5000,135
20250206,123300,338244005,5010,5010,5010,5010,2
20250206,123200,338233985,5010,5010,5010,5010,0
20250206,123100,338233985,5010,5000,5010,5000,133
20250206,123000,337568975,5020,5020,5020,5020,0
20250206,122900,337568975,5020,5010,5020,5010,2
20250206,122800,337558945,5000,5010,5020,5000,136
20250206,122700,336878885,5060,5010,5060,5010,303
20250206,122600,335358635,5030,5030,5030,5030,0
20250206,122500,335358635,5030,5000,5030,5000,17
20250206,122400,335273515,5000,4995,5000,4995,6
20250206,122300,335243520,4990,4990,4990,4990,132
20250206,122200,334584840,5000,4995,5000,4995,81
20250206,122100,334180240,4995,4995,5000,4990,103
20250206,122000,333665755,4995,4995,4995,4990,102
20250206,121900,333156270,5010,5010,5010,5010,0
20250206,121800,333156270,5010,5000,5010,5000,53
20250206,121700,332891210,5000,5000,5000,5000,0
20250206,121600,332891210,5000,4995,5000,4995,162
20250206,121500,332082010,5000,5000,5000,5000,0
20250206,121400,332082010,5000,5000,5000,5000,0
20250206,121300,332082010,5000,5000,5000,5000,92
20250206,121200,331622010,5010,5000,5010,5000,54
20250206,121100,331352000,5000,4995,5000,4995,290
20250206,121000,329903440,5000,5000,5000,5000,0
20250206,120900,329903440,5000,5000,5000,5000,0
20250206,120800,329903440,5000,5000,5000,4995,287
20250206,120700,328469855,5000,4995,5000,4995,66
20250206,120600,328140180,5000,5000,5000,5000,103
20250206,120500,327625180,5020,5020,5020,5020,0
20250206,120400,327625180,5020,5020,5020,5020,0
20250206,120300,327625180,5020,5020,5020,5020,0
20250206,120200,327625180,5020,5010,5020,5010,231
20250206,120100,326467860,5010,5000,5010,5000,203
20250206,120000,325452850,5010,5010,5010,5010,3
20250206,115900,325437820,5010,5010,5010,5010,0
20250206,115800,325437820,5010,5000,5010,5000,154
20250206,115700,324667800,5010,5010,5010,5010,25
20250206,115600,324542550,5010,5000,5010,5000,134
20250206,115500,323872530,5010,4985,5010,4985,126
20250206,115400,323243090,4990,4990,4990,4985,266
20250206,115300,321916690,5010,5020,5020,4990,5080
20250206,115200,296531510,5010,5010,5010,5010,73
20250206,115100,296165780,5010,5010,5020,5010,1008
20250206,115000,291115680,5030,5030,5030,5030,0
20250206,114900,291115680,5030,5030,5030,5030,30
20250206,114800,290964780,5030,5030,5030,5020,560
20250206,114700,288153550,5030,5020,5030,5020,152
20250206,114600,287390500,5010,5010,5020,5010,194
20250206,114500,286418540,5020,5020,5020,5020,99
20250206,114400,285921560,5020,5020,5020,5020,32
20250206,114300,285760920,5020,5020,5020,5010,175
20250206,114200,284883740,5020,5020,5020,5020,0
20250206,114100,284883740,5020,5010,5020,5010,133
20250206,114000,284217400,5020,5020,5020,5020,10
20250206,113900,284167200,5030,5030,5030,5010,2102
20250206,113800,273624120,5030,5020,5030,5020,231
20250206,113700,272464470,5030,5030,5030,5030,1
20250206,113600,272459440,5030,5030,5030,5030,65
20250206,113500,272132490,5050,5030,5050,5030,61
20250206,113400,271825640,5050,5020,5050,5020,194
20250206,113300,270850200,5030,5030,5030,5030,74
20250206,113200,270477980,5080,5040,5100,5040,281
20250206,113100,269055880,5060,5030,5070,5020,703
20250206,113000,265513930,5010,5010,5010,5010,0
20250206,112900,265513930,5010,5010,5010,5010,1
20250206,112800,265508920,5010,5020,5020,5010,581
20250206,112700,262597490,5020,5020,5020,5020,0
20250206,112600,262597490,5020,5020,5020,5020,100
20250206,112500,262095490,5020,5020,5020,5020,134
20250206,112400,261422810,5020,5020,5020,5020,100
20250206,112300,260920810,5020,5020,5020,5020,132
20250206,112200,260258170,5020,5020,5020,5020,0
20250206,112100,260258170,5020,5020,5020,5020,1558
20250206,112000,252437010,5020,5020,5030,5020,352
20250206,111900,250668470,5020,5020,5020,5020,0
20250206,111800,250668470,5020,5020,5020,5020,132
20250206,111700,250005830,5020,5020,5020,5020,0
20250206,111600,250005830,5020,5020,5030,5020,145
20250206,111500,249277910,5030,5030,5030,5030,50
20250206,111400,249026410,5020,5020,5020,5020,0
20250206,111300,249026410,5020,5020,5020,5020,3
20250206,111200,249011350,5020,5030,5030,5020,380
20250206,111100,247100260,5020,5020,5020,5020,50
20250206,111000,246849260,5030,5040,5040,5030,443
20250206,110900,244620470,5060,5050,5060,5050,22
20250206,110800,244509160,5040,5050,5050,5040,367
20250206,110700,242659280,5040,5030,5040,5030,253
20250206,110600,241385160,5030,5030,5030,5030,100
20250206,110500,240882160,5040,5040,5040,5040,60
20250206,110400,240579760,5050,5050,5050,5050,50
20250206,110300,240327260,5040,5040,5040,5040,445
20250206,110200,238084460,5020,5030,5030,5020,1078
20250206,110100,232665780,5040,5040,5040,5040,0
20250206,110000,232665780,5040,5050,5050,5040,686
20250206,105900,229208230,5050,5050,5050,5050,26
20250206,105800,229076930,5050,5050,5050,5050,259
20250206,105700,227768980,5040,5040,5040,5040,0
20250206,105600,227768980,5040,5040,5040,5040,57
20250206,105500,227481700,5050,5050,5050,5050,52
20250206,105400,227219100,5050,5050,5050,5050,68
20250206,105300,226875700,5060,5060,5060,5050,136
20250206,105200,226188860,5040,5050,5050,5040,2217
20250206,105100,215011640,5050,5050,5050,5050,550
20250206,105000,212234140,5060,5060,5060,5060,74
20250206,104900,211859700,5070,5070,5070,5070,0
20250206,104800,211859700,5070,5060,5070,5060,247
20250206,104700,210609340,5050,5060,5060,5050,644
20250206,104600,207355130,5060,5060,5060,5060,270
20250206,104500,205988930,5060,5060,5060,5060,179
20250206,104400,205083190,5070,5070,5070,5070,100
20250206,104300,204576190,5070,5080,5080,5070,181
20250206,104200,203658020,5080,5080,5080,5080,101
20250206,104100,203144940,5070,5070,5070,5070,29
20250206,104000,202997910,5070,5080,5080,5070,1055
20250206,103900,197648600,5090,5090,5090,5090,300
20250206,103800,196121600,5080,5080,5080,5080,274
20250206,103700,194729680,5080,5080,5080,5080,64
20250206,103600,194404560,5070,5070,5070,5070,0
20250206,103500,194404560,5070,5070,5070,5070,307
20250206,103400,192848070,5070,5070,5070,5070,159
20250206,103300,192041940,5090,5090,5090,5090,0
20250206,103200,192041940,5090,5090,5090,5090,0
20250206,103100,192041940,5090,5070,5090,5070,77
20250206,103000,191650970,5090,5090,5090,5090,0
20250206,102900,191650970,5090,5090,5090,5090,0
20250206,102800,191650970,5090,5090,5090,5090,19
20250206,102700,191554260,5090,5090,5090,5090,2
20250206,102600,191544080,5090,5090,5090,5090,1
20250206,102500,191538990,5060,5070,5070,5060,501
20250206,102400,189002910,5090,5080,5090,5080,3
20250206,102300,188987660,5070,5070,5070,5070,100
20250206,102200,188480660,5090,5090,5090,5090,3
20250206,102100,188465390,5080,5080,5080,5080,290
20250206,102000,186992190,5090,5090,5090,5090,0
20250206,101900,186992190,5090,5090,5090,5090,0
20250206,101800,186992190,5090,5090,5090,5090,1
20250206,101700,186987100,5080,5080,5080,5080,0
20250206,101600,186987100,5080,5080,5080,5080,100
20250206,101500,186479100,5080,5060,5080,5060,6
20250206,101400,186448680,5060,5070,5070,5060,112
20250206,101300,185881950,5080,5060,5080,5060,153
20250206,101200,185107730,5080,5080,5080,5080,5
20250206,101100,185082330,5080,5080,5080,5050,7
20250206,101000,185046800,5060,5060,5060,5060,156
20250206,100900,184257440,5080,5080,5080,5080,10
20250206,100800,184206640,5080,5070,5080,5040,1827
20250206,100700,174973740,5070,5070,5070,5070,30
20250206,100600,174821640,5090,5080,5090,5070,105
20250206,100500,174288250,5100,5090,5100,5090,331
20250206,100400,172603440,5090,5100,5100,5090,122
20250206,100300,171982430,5110,5110,5110,5110,42
20250206,100200,171767810,5110,5110,5110,5110,2
20250206,100100,171757590,5110,5110,5110,5110,3
20250206,100000,171742260,5110,5080,5110,5050,2801
20250206,095900,157552450,5080,5110,5110,5080,203
20250206,095800,156521100,5120,5100,5120,5100,26
20250206,095700,156388440,5120,5120,5120,5120,4
20250206,095600,156367960,5120,5120,5120,5120,2
20250206,095500,156357720,5100,5100,5100,5100,20
20250206,095400,156255720,5120,5110,5120,5110,63
20250206,095300,155933600,5080,5110,5120,5080,1879
20250206,095200,146367000,5120,5130,5130,5120,5
20250206,095100,146341390,5130,5130,5130,5130,101
20250206,095000,145823260,5130,5120,5130,5120,102
20250206,094900,145301000,5130,5120,5130,5120,128
20250206,094800,144645620,5110,5120,5120,5110,54
20250206,094700,144369640,5120,5110,5120,5110,552
20250206,094600,141548900,5110,5110,5110,5110,0
20250206,094500,141548900,5110,5080,5110,5080,52
20250206,094400,141284710,5080,5110,5110,5080,121
20250206,094300,140669530,5110,5110,5110,5110,4
20250206,094200,140649090,5110,5110,5110,5110,0
20250206,094100,140649090,5110,5110,5110,5110,0
20250206,094000,140649090,5110,5110,5110,5110,12
20250206,093900,140587770,5090,5100,5100,5090,80
20250206,093800,140180170,5100,5100,5100,5100,12
20250206,093700,140118970,5110,5110,5110,5110,26
20250206,093600,139986110,5110,5110,5110,5110,9
20250206,093500,139940120,5110,5100,5110,5090,171
20250206,093400,139067030,5100,5100,5100,5100,5
20250206,093300,139041530,5110,5120,5120,5090,1279
20250206,093200,132522800,5130,5110,5140,5110,124
20250206,093100,131888540,5110,5110,5110,5110,10
20250206,093000,131837440,5110,5110,5140,5110,152
20250206,092900,131059090,5110,5110,5110,5110,295
20250206,092800,129551640,5140,5140,5140,5140,5
20250206,092700,129525940,5150,5150,5150,5150,2
20250206,092600,129515640,5110,5140,5140,5110,605
20250206,092500,126405970,5140,5150,5150,5140,2
20250206,092400,126395680,5140,5130,5140,5120,777
20250206,092300,122404400,5140,5140,5140,5140,0
20250206,092200,122404400,5140,5140,5140,5140,20
20250206,092100,122301600,5140,5140,5140,5140,0
20250206,092000,122301600,5140,5120,5140,5090,877
20250206,091900,117825910,5150,5140,5150,5140,42
20250206,091800,117609910,5150,5130,5150,5130,85
20250206,091700,117172990,5140,5120,5140,5120,179
20250206,091600,116254310,5120,5100,5120,5100,9
20250206,091500,116208350,5120,5090,5120,5090,65
20250206,091400,115877110,5120,5130,5130,5090,1388
20250206,091300,108798270,5100,5150,5150,5100,3025
20250206,091200,93321350,5160,5170,5170,5150,1599
20250206,091100,85072230,5190,5180,5200,5180,377
20250206,091000,83116430,5180,5140,5180,5140,152
20250206,090900,82333240,5170,5120,5180,5120,984
20250206,090800,77292070,5140,5130,5140,5110,1646
20250206,090700,68863480,5140,5140,5140,5140,500
20250206,090600,66293480,5140,5120,5140,5120,551
20250206,090500,63469340,5130,5120,5170,5110,2204
20250206,090400,52197740,5120,5150,5150,5120,2157
20250206,090300,41142980,5190,5150,5200,5150,1016
20250206,090200,35893930,5150,5210,5210,5150,1394
20250206,090100,28695790,5160,5180,5210,5160,1988
20250206,090000,18417840,5180,5160,5180,5160,3567