KissMeData/282720/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,210500,225881110,9540,9540,9540,9540,452
20250206,210400,225881110,9540,9540,9540,9540,0
20250206,210300,225881110,9540,9540,9540,9540,0
20250206,210200,225881110,9540,9540,9540,9540,0
20250206,210100,225881110,9540,9540,9540,9540,0
20250206,210000,225881110,9540,9540,9540,9540,0
20250206,205900,225881110,9540,9540,9540,9540,0
20250206,205800,225881110,9540,9540,9540,9540,0
20250206,205700,225881110,9540,9540,9540,9540,0
20250206,205600,225881110,9540,9540,9540,9540,0
20250206,205500,225881110,9540,9540,9540,9540,0
20250206,205400,225881110,9540,9540,9540,9540,0
20250206,205300,225881110,9540,9540,9540,9540,0
20250206,205200,225881110,9540,9540,9540,9540,0
20250206,205100,225881110,9540,9540,9540,9540,0
20250206,205000,225881110,9540,9540,9540,9540,0
20250206,204900,225881110,9540,9540,9540,9540,0
20250206,204800,225881110,9540,9540,9540,9540,0
20250206,204700,225881110,9540,9540,9540,9540,0
20250206,204600,225881110,9540,9540,9540,9540,0
20250206,204500,225881110,9540,9540,9540,9540,0
20250206,204400,225881110,9540,9540,9540,9540,0
20250206,204300,225881110,9540,9540,9540,9540,0
20250206,204200,225881110,9540,9540,9540,9540,0
20250206,204100,225881110,9540,9540,9540,9540,0
20250206,204000,225881110,9540,9540,9540,9540,0
20250206,203900,225881110,9540,9540,9540,9540,0
20250206,203800,225881110,9540,9540,9540,9540,0
20250206,203700,225881110,9540,9540,9540,9540,0
20250206,203600,225881110,9540,9540,9540,9540,0
20250206,203500,225881110,9540,9540,9540,9540,452
20250206,203400,225881110,9540,9540,9540,9540,0
20250206,203300,225881110,9540,9540,9540,9540,0
20250206,203200,225881110,9540,9540,9540,9540,0
20250206,203100,225881110,9540,9540,9540,9540,0
20250206,203000,225881110,9540,9540,9540,9540,0
20250206,202900,225881110,9540,9540,9540,9540,0
20250206,202800,225881110,9540,9540,9540,9540,0
20250206,202700,225881110,9540,9540,9540,9540,0
20250206,202600,225881110,9540,9540,9540,9540,0
20250206,202500,225881110,9540,9540,9540,9540,0
20250206,202400,225881110,9540,9540,9540,9540,0
20250206,202300,225881110,9540,9540,9540,9540,0
20250206,202200,225881110,9540,9540,9540,9540,0
20250206,202100,225881110,9540,9540,9540,9540,0
20250206,202000,225881110,9540,9540,9540,9540,0
20250206,201900,225881110,9540,9540,9540,9540,0
20250206,201800,225881110,9540,9540,9540,9540,0
20250206,201700,225881110,9540,9540,9540,9540,0
20250206,201600,225881110,9540,9540,9540,9540,0
20250206,201500,225881110,9540,9540,9540,9540,0
20250206,201400,225881110,9540,9540,9540,9540,0
20250206,201300,225881110,9540,9540,9540,9540,0
20250206,201200,225881110,9540,9540,9540,9540,0
20250206,201100,225881110,9540,9540,9540,9540,0
20250206,201000,225881110,9540,9540,9540,9540,0
20250206,200900,225881110,9540,9540,9540,9540,0
20250206,200800,225881110,9540,9540,9540,9540,0
20250206,200700,225881110,9540,9540,9540,9540,0
20250206,200600,225881110,9540,9540,9540,9540,0
20250206,200500,225881110,9540,9540,9540,9540,452
20250206,200400,225881110,9540,9540,9540,9540,0
20250206,200300,225881110,9540,9540,9540,9540,0
20250206,200200,225881110,9540,9540,9540,9540,0
20250206,200100,225881110,9540,9540,9540,9540,0
20250206,200000,225881110,9540,9540,9540,9540,0
20250206,195900,225881110,9540,9540,9540,9540,0
20250206,195800,225881110,9540,9540,9540,9540,0
20250206,195700,225881110,9540,9540,9540,9540,0
20250206,195600,225881110,9540,9540,9540,9540,0
20250206,195500,225881110,9540,9540,9540,9540,0
20250206,195400,225881110,9540,9540,9540,9540,0
20250206,195300,225881110,9540,9540,9540,9540,0
20250206,195200,225881110,9540,9540,9540,9540,0
20250206,195100,225881110,9540,9540,9540,9540,0
20250206,195000,225881110,9540,9540,9540,9540,0
20250206,194900,225881110,9540,9540,9540,9540,0
20250206,194800,225881110,9540,9540,9540,9540,0
20250206,194700,225881110,9540,9540,9540,9540,0
20250206,194600,225881110,9540,9540,9540,9540,0
20250206,194500,225881110,9540,9540,9540,9540,0
20250206,194400,225881110,9540,9540,9540,9540,0
20250206,194300,225881110,9540,9540,9540,9540,0
20250206,194200,225881110,9540,9540,9540,9540,0
20250206,194100,225881110,9540,9540,9540,9540,0
20250206,194000,225881110,9540,9540,9540,9540,0
20250206,193900,225881110,9540,9540,9540,9540,0
20250206,193800,225881110,9540,9540,9540,9540,0
20250206,193700,225881110,9540,9540,9540,9540,0
20250206,193600,225881110,9540,9540,9540,9540,0
20250206,193500,225881110,9540,9540,9540,9540,452
20250206,193400,225881110,9540,9540,9540,9540,0
20250206,193300,225881110,9540,9540,9540,9540,0
20250206,193200,225881110,9540,9540,9540,9540,0
20250206,193100,225881110,9540,9540,9540,9540,0
20250206,193000,225881110,9540,9540,9540,9540,0
20250206,192900,225881110,9540,9540,9540,9540,0
20250206,192800,225881110,9540,9540,9540,9540,0
20250206,192700,225881110,9540,9540,9540,9540,0
20250206,192600,225881110,9540,9540,9540,9540,0
20250206,192500,225881110,9540,9540,9540,9540,0
20250206,192400,225881110,9540,9540,9540,9540,0
20250206,192300,225881110,9540,9540,9540,9540,0
20250206,192200,225881110,9540,9540,9540,9540,0
20250206,192100,225881110,9540,9540,9540,9540,0
20250206,192000,225881110,9540,9540,9540,9540,0
20250206,191900,225881110,9540,9540,9540,9540,0
20250206,191800,225881110,9540,9540,9540,9540,0
20250206,191700,225881110,9540,9540,9540,9540,0
20250206,191600,225881110,9540,9540,9540,9540,0
20250206,191500,225881110,9540,9540,9540,9540,0
20250206,191400,225881110,9540,9540,9540,9540,0
20250206,191300,225881110,9540,9540,9540,9540,0
20250206,191200,225881110,9540,9540,9540,9540,0
20250206,191100,225881110,9540,9540,9540,9540,0
20250206,191000,225881110,9540,9540,9540,9540,0
20250206,190900,225881110,9540,9540,9540,9540,0
20250206,190800,225881110,9540,9540,9540,9540,0
20250206,190700,225881110,9540,9540,9540,9540,0
20250206,190600,225881110,9540,9540,9540,9540,0
20250206,190500,225881110,9540,9540,9540,9540,452
20250206,190400,225881110,9540,9540,9540,9540,0
20250206,190300,225881110,9540,9540,9540,9540,0
20250206,190200,225881110,9540,9540,9540,9540,0
20250206,190100,225881110,9540,9540,9540,9540,0
20250206,190000,225881110,9540,9540,9540,9540,0
20250206,185900,225881110,9540,9540,9540,9540,0
20250206,185800,225881110,9540,9540,9540,9540,0
20250206,185700,225881110,9540,9540,9540,9540,0
20250206,185600,225881110,9540,9540,9540,9540,0
20250206,185500,225881110,9540,9540,9540,9540,0
20250206,185400,225881110,9540,9540,9540,9540,0
20250206,185300,225881110,9540,9540,9540,9540,0
20250206,185200,225881110,9540,9540,9540,9540,0
20250206,185100,225881110,9540,9540,9540,9540,0
20250206,185000,225881110,9540,9540,9540,9540,0
20250206,184900,225881110,9540,9540,9540,9540,0
20250206,184800,225881110,9540,9540,9540,9540,0
20250206,184700,225881110,9540,9540,9540,9540,0
20250206,184600,225881110,9540,9540,9540,9540,0
20250206,184500,225881110,9540,9540,9540,9540,0
20250206,184400,225881110,9540,9540,9540,9540,0
20250206,184300,225881110,9540,9540,9540,9540,0
20250206,184200,225881110,9540,9540,9540,9540,0
20250206,184100,225881110,9540,9540,9540,9540,0
20250206,184000,225881110,9540,9540,9540,9540,0
20250206,183900,225881110,9540,9540,9540,9540,0
20250206,183800,225881110,9540,9540,9540,9540,0
20250206,183700,225881110,9540,9540,9540,9540,0
20250206,183600,225881110,9540,9540,9540,9540,0
20250206,183500,225881110,9540,9540,9540,9540,452
20250206,183400,225881110,9540,9540,9540,9540,0
20250206,183300,225881110,9540,9540,9540,9540,0
20250206,183200,225881110,9540,9540,9540,9540,0
20250206,183100,225881110,9540,9540,9540,9540,0
20250206,183000,225881110,9540,9540,9540,9540,0
20250206,182900,225881110,9540,9540,9540,9540,0
20250206,182800,225881110,9540,9540,9540,9540,0
20250206,182700,225881110,9540,9540,9540,9540,0
20250206,182600,225881110,9540,9540,9540,9540,0
20250206,182500,225881110,9540,9540,9540,9540,0
20250206,182400,225881110,9540,9540,9540,9540,0
20250206,182300,225881110,9540,9540,9540,9540,0
20250206,182200,225881110,9540,9540,9540,9540,0
20250206,182100,225881110,9540,9540,9540,9540,0
20250206,182000,225881110,9540,9540,9540,9540,0
20250206,181900,225881110,9540,9540,9540,9540,0
20250206,181800,225881110,9540,9540,9540,9540,0
20250206,181700,225881110,9540,9540,9540,9540,0
20250206,181600,225881110,9540,9540,9540,9540,0
20250206,181500,225881110,9540,9540,9540,9540,0
20250206,181400,225881110,9540,9540,9540,9540,0
20250206,181300,225881110,9540,9540,9540,9540,0
20250206,181200,225881110,9540,9540,9540,9540,0
20250206,181100,225881110,9540,9540,9540,9540,0
20250206,181000,225881110,9540,9540,9540,9540,0
20250206,180900,225881110,9540,9540,9540,9540,0
20250206,180800,225881110,9540,9540,9540,9540,0
20250206,180700,225881110,9540,9540,9540,9540,0
20250206,180600,225881110,9540,9540,9540,9540,0
20250206,180500,225881110,9540,9540,9540,9540,452
20250206,180400,225881110,9540,9540,9540,9540,0
20250206,180300,225881110,9540,9540,9540,9540,0
20250206,180200,225881110,9540,9540,9540,9540,0
20250206,180100,225881110,9540,9540,9540,9540,0
20250206,180000,225881110,9540,9540,9540,9540,0
20250206,175900,225881110,9540,9540,9540,9540,0
20250206,175800,225881110,9540,9540,9540,9540,0
20250206,175700,225881110,9540,9540,9540,9540,0
20250206,175600,225881110,9540,9540,9540,9540,0
20250206,175500,225881110,9540,9540,9540,9540,0
20250206,175400,225881110,9540,9540,9540,9540,0
20250206,175300,225881110,9540,9540,9540,9540,0
20250206,175200,225881110,9540,9540,9540,9540,0
20250206,175100,225881110,9540,9540,9540,9540,0
20250206,175000,225881110,9540,9540,9540,9540,0
20250206,174900,225881110,9540,9540,9540,9540,0
20250206,174800,225881110,9540,9540,9540,9540,0
20250206,174700,225881110,9540,9540,9540,9540,0
20250206,174600,225881110,9540,9540,9540,9540,0
20250206,174500,225881110,9540,9540,9540,9540,0
20250206,174400,225881110,9540,9540,9540,9540,0
20250206,174300,225881110,9540,9540,9540,9540,0
20250206,174200,225881110,9540,9540,9540,9540,0
20250206,174100,225881110,9540,9540,9540,9540,0
20250206,174000,225881110,9540,9540,9540,9540,0
20250206,173900,225881110,9540,9540,9540,9540,0
20250206,173800,225881110,9540,9540,9540,9540,0
20250206,173700,225881110,9540,9540,9540,9540,0
20250206,173600,225881110,9540,9540,9540,9540,0
20250206,173500,225881110,9540,9540,9540,9540,452
20250206,173400,225881110,9540,9540,9540,9540,0
20250206,173300,225881110,9540,9540,9540,9540,0
20250206,173200,225881110,9540,9540,9540,9540,0
20250206,173100,225881110,9540,9540,9540,9540,0
20250206,173000,225881110,9540,9540,9540,9540,0
20250206,172900,225881110,9540,9540,9540,9540,0
20250206,172800,225881110,9540,9540,9540,9540,0
20250206,172700,225881110,9540,9540,9540,9540,0
20250206,172600,225881110,9540,9540,9540,9540,0
20250206,172500,225881110,9540,9540,9540,9540,0
20250206,172400,225881110,9540,9540,9540,9540,0
20250206,172300,225881110,9540,9540,9540,9540,0
20250206,172200,225881110,9540,9540,9540,9540,0
20250206,172100,225881110,9540,9540,9540,9540,0
20250206,172000,225881110,9540,9540,9540,9540,0
20250206,171900,225881110,9540,9540,9540,9540,0
20250206,171800,225881110,9540,9540,9540,9540,0
20250206,171700,225881110,9540,9540,9540,9540,0
20250206,171600,225881110,9540,9540,9540,9540,0
20250206,171500,225881110,9540,9540,9540,9540,0
20250206,171400,225881110,9540,9540,9540,9540,0
20250206,171300,225881110,9540,9540,9540,9540,0
20250206,171200,225881110,9540,9540,9540,9540,0
20250206,171100,225881110,9540,9540,9540,9540,0
20250206,171000,225881110,9540,9540,9540,9540,0
20250206,170900,225881110,9540,9540,9540,9540,0
20250206,170800,225881110,9540,9540,9540,9540,0
20250206,170700,225881110,9540,9540,9540,9540,0
20250206,170600,225881110,9540,9540,9540,9540,0
20250206,170500,225881110,9540,9540,9540,9540,452
20250206,170400,225881110,9540,9540,9540,9540,0
20250206,170300,225881110,9540,9540,9540,9540,0
20250206,170200,225881110,9540,9540,9540,9540,0
20250206,170100,225881110,9540,9540,9540,9540,0
20250206,170000,225881110,9540,9540,9540,9540,0
20250206,165900,225881110,9540,9540,9540,9540,0
20250206,165800,225881110,9540,9540,9540,9540,0
20250206,165700,225881110,9540,9540,9540,9540,0
20250206,165600,225881110,9540,9540,9540,9540,0
20250206,165500,225881110,9540,9540,9540,9540,0
20250206,165400,225881110,9540,9540,9540,9540,0
20250206,165300,225881110,9540,9540,9540,9540,0
20250206,165200,225881110,9540,9540,9540,9540,0
20250206,165100,225881110,9540,9540,9540,9540,0
20250206,165000,225881110,9540,9540,9540,9540,0
20250206,164900,225881110,9540,9540,9540,9540,0
20250206,164800,225881110,9540,9540,9540,9540,0
20250206,164700,225881110,9540,9540,9540,9540,0
20250206,164600,225881110,9540,9540,9540,9540,0
20250206,164500,225881110,9540,9540,9540,9540,0
20250206,164400,225881110,9540,9540,9540,9540,0
20250206,164300,225881110,9540,9540,9540,9540,0
20250206,164200,225881110,9540,9540,9540,9540,0
20250206,164100,225881110,9540,9540,9540,9540,0
20250206,164000,225881110,9540,9540,9540,9540,0
20250206,163900,225881110,9540,9540,9540,9540,0
20250206,163800,225881110,9540,9540,9540,9540,0
20250206,163700,225881110,9540,9540,9540,9540,0
20250206,163600,225881110,9540,9540,9540,9540,0
20250206,163500,225881110,9540,9540,9540,9540,452
20250206,163400,225881110,9540,9540,9540,9540,0
20250206,163300,225881110,9540,9540,9540,9540,0
20250206,163200,225881110,9540,9540,9540,9540,0
20250206,163100,225881110,9540,9540,9540,9540,0
20250206,163000,225881110,9540,9540,9540,9540,0
20250206,162900,225881110,9540,9540,9540,9540,0
20250206,162800,225881110,9540,9540,9540,9540,0
20250206,162700,225881110,9540,9540,9540,9540,0
20250206,162600,225881110,9540,9540,9540,9540,0
20250206,162500,225881110,9540,9540,9540,9540,0
20250206,162400,225881110,9540,9540,9540,9540,0
20250206,162300,225881110,9540,9540,9540,9540,0
20250206,162200,225881110,9540,9540,9540,9540,0
20250206,162100,225881110,9540,9540,9540,9540,0
20250206,162000,225881110,9540,9540,9540,9540,0
20250206,161900,225881110,9540,9540,9540,9540,0
20250206,161800,225881110,9540,9540,9540,9540,0
20250206,161700,225881110,9540,9540,9540,9540,0
20250206,161600,225881110,9540,9540,9540,9540,0
20250206,161500,225881110,9540,9540,9540,9540,0
20250206,161400,225881110,9540,9540,9540,9540,0
20250206,161300,225881110,9540,9540,9540,9540,0
20250206,161200,225881110,9540,9540,9540,9540,0
20250206,161100,225881110,9540,9540,9540,9540,0
20250206,161000,225881110,9540,9540,9540,9540,0
20250206,160900,225881110,9540,9540,9540,9540,0
20250206,160800,225881110,9540,9540,9540,9540,0
20250206,160700,225881110,9540,9540,9540,9540,0
20250206,160600,225881110,9540,9540,9540,9540,0
20250206,160500,225881110,9540,9540,9540,9540,452
20250206,160400,225881110,9540,9540,9540,9540,0
20250206,160300,225881110,9540,9540,9540,9540,0
20250206,160200,225881110,9540,9540,9540,9540,0
20250206,160100,225881110,9540,9540,9540,9540,0
20250206,160000,225881110,9540,9540,9540,9540,0
20250206,155900,225881110,9540,9540,9540,9540,0
20250206,155800,225881110,9540,9540,9540,9540,0
20250206,155700,225881110,9540,9540,9540,9540,0
20250206,155600,225881110,9540,9540,9540,9540,0
20250206,155500,225881110,9540,9540,9540,9540,0
20250206,155400,225881110,9540,9540,9540,9540,0
20250206,155300,225881110,9540,9540,9540,9540,0
20250206,155200,225881110,9540,9540,9540,9540,0
20250206,155100,225881110,9540,9540,9540,9540,0
20250206,155000,225881110,9540,9540,9540,9540,0
20250206,154900,225881110,9540,9540,9540,9540,0
20250206,154800,225881110,9540,9540,9540,9540,0
20250206,154700,225881110,9540,9540,9540,9540,0
20250206,154600,225881110,9540,9540,9540,9540,0
20250206,154500,225881110,9540,9540,9540,9540,0
20250206,154400,225881110,9540,9540,9540,9540,0
20250206,154300,225881110,9540,9540,9540,9540,0
20250206,154200,225881110,9540,9540,9540,9540,0
20250206,154100,225881110,9540,9540,9540,9540,0
20250206,154000,225881110,9540,9540,9540,9540,0
20250206,153900,225881110,9540,9540,9540,9540,0
20250206,153800,225881110,9540,9540,9540,9540,0
20250206,153700,225881110,9540,9540,9540,9540,0
20250206,153600,225881110,9540,9540,9540,9540,0
20250206,153500,225881110,9540,9540,9540,9540,452
20250206,153400,225881110,9540,9540,9540,9540,0
20250206,153300,225881110,9540,9540,9540,9540,0
20250206,153200,225881110,9540,9540,9540,9540,0
20250206,153100,225881110,9540,9540,9540,9540,0
20250206,153000,225881110,9540,9540,9540,9540,452
20250206,152900,221569030,9540,9540,9540,9540,0
20250206,152800,221569030,9540,9540,9540,9540,0
20250206,152700,221569030,9540,9540,9540,9540,0
20250206,152600,221569030,9540,9540,9540,9540,0
20250206,152500,221569030,9540,9540,9540,9540,0
20250206,152400,221569030,9540,9540,9540,9540,0
20250206,152300,221569030,9540,9540,9540,9540,0
20250206,152200,221569030,9540,9540,9540,9540,0
20250206,152100,221569030,9540,9540,9540,9540,0
20250206,152000,221569030,9540,9540,9540,9540,0
20250206,151900,221569030,9540,9510,9540,9510,26
20250206,151800,221321110,9530,9510,9530,9510,118
20250206,151700,220198600,9530,9530,9530,9530,0
20250206,151600,220198600,9530,9530,9530,9530,100
20250206,151500,219245600,9530,9510,9530,9510,612
20250206,151400,213419280,9520,9520,9520,9520,214
20250206,151300,211382000,9520,9520,9520,9520,0
20250206,151200,211382000,9520,9520,9520,9520,0
20250206,151100,211382000,9520,9520,9520,9520,234
20250206,151000,209154320,9520,9520,9520,9520,16
20250206,150900,209002000,9540,9540,9540,9540,0
20250206,150800,209002000,9540,9540,9540,9540,0
20250206,150700,209002000,9540,9540,9540,9540,0
20250206,150600,209002000,9540,9540,9540,9540,3
20250206,150500,208973380,9540,9540,9540,9540,1
20250206,150400,208963840,9530,9520,9530,9520,17
20250206,150300,208801990,9530,9530,9530,9530,0
20250206,150200,208801990,9530,9520,9530,9520,90
20250206,150100,207944310,9520,9530,9530,9520,619
20250206,150000,202045260,9530,9500,9530,9500,187
20250206,145900,200266550,9500,9500,9500,9500,0
20250206,145800,200266550,9500,9500,9500,9500,0
20250206,145700,200266550,9500,9500,9500,9500,0
20250206,145600,200266550,9500,9500,9500,9500,189
20250206,145500,198471050,9510,9510,9510,9510,0
20250206,145400,198471050,9510,9510,9510,9510,474
20250206,145300,193963310,9520,9520,9520,9520,5
20250206,145200,193915710,9520,9520,9520,9520,0
20250206,145100,193915710,9520,9530,9530,9520,127
20250206,145000,192706660,9530,9530,9530,9530,0
20250206,144900,192706660,9530,9530,9530,9530,2
20250206,144800,192687600,9520,9520,9520,9520,0
20250206,144700,192687600,9520,9520,9520,9520,0
20250206,144600,192687600,9520,9520,9520,9520,100
20250206,144500,191735600,9510,9520,9520,9510,71
20250206,144400,191059690,9540,9540,9540,9540,0
20250206,144300,191059690,9540,9510,9540,9510,322
20250206,144200,187993900,9510,9480,9510,9480,367
20250206,144100,184507680,9480,9480,9480,9480,0
20250206,144000,184507680,9480,9480,9480,9480,0
20250206,143900,184507680,9480,9470,9480,9470,237
20250206,143800,182262110,9460,9460,9460,9460,40
20250206,143700,181883710,9470,9470,9470,9470,0
20250206,143600,181883710,9470,9470,9470,9470,12
20250206,143500,181770070,9460,9460,9460,9460,0
20250206,143400,181770070,9460,9460,9460,9460,0
20250206,143300,181770070,9460,9460,9460,9460,38
20250206,143200,181410590,9460,9460,9460,9460,19
20250206,143100,181230850,9460,9460,9460,9460,55
20250206,143000,180710550,9470,9470,9470,9470,0
20250206,142900,180710550,9470,9470,9470,9470,0
20250206,142800,180710550,9470,9470,9470,9470,0
20250206,142700,180710550,9470,9470,9470,9470,0
20250206,142600,180710550,9470,9470,9470,9470,0
20250206,142500,180710550,9470,9470,9470,9470,0
20250206,142400,180710550,9470,9470,9470,9470,0
20250206,142300,180710550,9470,9470,9470,9470,0
20250206,142200,180710550,9470,9470,9470,9470,0
20250206,142100,180710550,9470,9470,9470,9470,4
20250206,142000,180672670,9460,9460,9460,9460,222
20250206,141900,178572550,9460,9460,9460,9460,1
20250206,141800,178563090,9460,9460,9460,9460,0
20250206,141700,178563090,9460,9460,9460,9460,0
20250206,141600,178563090,9460,9460,9460,9460,0
20250206,141500,178563090,9460,9460,9460,9460,0
20250206,141400,178563090,9460,9460,9460,9460,51
20250206,141300,178080630,9460,9460,9460,9460,0
20250206,141200,178080630,9460,9460,9460,9460,82
20250206,141100,177304910,9470,9470,9470,9470,11
20250206,141000,177200740,9450,9450,9450,9450,0
20250206,140900,177200740,9450,9460,9460,9450,20
20250206,140800,177011640,9450,9440,9450,9440,21
20250206,140700,176813310,9450,9450,9450,9450,1
20250206,140600,176803860,9440,9440,9440,9440,1
20250206,140500,176794420,9430,9430,9430,9430,0
20250206,140400,176794420,9430,9430,9430,9430,0
20250206,140300,176794420,9430,9430,9430,9430,0
20250206,140200,176794420,9430,9450,9450,9430,1640
20250206,140100,161321890,9450,9450,9450,9450,0
20250206,140000,161321890,9450,9450,9450,9450,0
20250206,135900,161321890,9450,9450,9450,9450,0
20250206,135800,161321890,9450,9450,9450,9450,0
20250206,135700,161321890,9450,9460,9460,9450,122
20250206,135600,160168170,9440,9440,9440,9440,0
20250206,135500,160168170,9440,9440,9440,9440,0
20250206,135400,160168170,9440,9440,9440,9440,0
20250206,135300,160168170,9440,9440,9440,9440,12
20250206,135200,160054890,9440,9440,9440,9440,99
20250206,135100,159120330,9440,9440,9440,9440,0
20250206,135000,159120330,9440,9440,9440,9440,0
20250206,134900,159120330,9440,9440,9440,9440,0
20250206,134800,159120330,9440,9440,9440,9440,0
20250206,134700,159120330,9440,9440,9440,9440,342
20250206,134600,155891850,9440,9440,9440,9440,0
20250206,134500,155891850,9440,9440,9440,9440,12
20250206,134400,155778570,9440,9440,9440,9440,83
20250206,134300,154995050,9430,9430,9430,9430,0
20250206,134200,154995050,9430,9430,9430,9430,0
20250206,134100,154995050,9430,9430,9430,9430,0
20250206,134000,154995050,9430,9430,9430,9430,0
20250206,133900,154995050,9430,9430,9430,9430,0
20250206,133800,154995050,9430,9430,9430,9430,0
20250206,133700,154995050,9430,9430,9430,9430,0
20250206,133600,154995050,9430,9430,9430,9430,18
20250206,133500,154825310,9430,9430,9430,9430,4
20250206,133400,154787590,9430,9430,9430,9430,13
20250206,133300,154665000,9430,9430,9430,9430,0
20250206,133200,154665000,9430,9430,9430,9430,4
20250206,133100,154627280,9440,9450,9450,9440,407
20250206,133000,150781630,9470,9470,9470,9470,0
20250206,132900,150781630,9470,9470,9470,9470,0
20250206,132800,150781630,9470,9470,9470,9470,2
20250206,132700,150762690,9470,9470,9470,9470,0
20250206,132600,150762690,9470,9470,9470,9470,1
20250206,132500,150753220,9450,9450,9450,9450,0
20250206,132400,150753220,9450,9450,9450,9450,0
20250206,132300,150753220,9450,9460,9460,9450,161
20250206,132200,149231440,9460,9460,9460,9460,0
20250206,132100,149231440,9460,9460,9460,9460,17
20250206,132000,149070620,9470,9470,9470,9470,0
20250206,131900,149070620,9470,9470,9470,9470,0
20250206,131800,149070620,9470,9470,9470,9470,0
20250206,131700,149070620,9470,9470,9470,9470,0
20250206,131600,149070620,9470,9470,9470,9470,0
20250206,131500,149070620,9470,9470,9470,9470,0
20250206,131400,149070620,9470,9470,9470,9470,56
20250206,131300,148540300,9500,9500,9500,9500,0
20250206,131200,148540300,9500,9500,9500,9500,2
20250206,131100,148521300,9500,9500,9500,9500,0
20250206,131000,148521300,9500,9500,9500,9500,0
20250206,130900,148521300,9500,9500,9500,9500,0
20250206,130800,148521300,9500,9500,9500,9500,0
20250206,130700,148521300,9500,9500,9500,9500,0
20250206,130600,148521300,9500,9500,9500,9500,0
20250206,130500,148521300,9500,9500,9500,9500,0
20250206,130400,148521300,9500,9500,9500,9500,2056
20250206,130300,128989300,9500,9500,9500,9500,0
20250206,130200,128989300,9500,9500,9500,9500,1
20250206,130100,128979800,9500,9500,9500,9500,0
20250206,130000,128979800,9500,9500,9500,9500,0
20250206,125900,128979800,9500,9450,9500,9450,16
20250206,125800,128828500,9500,9500,9500,9500,1
20250206,125700,128819000,9450,9450,9450,9450,0
20250206,125600,128819000,9450,9450,9450,9450,0
20250206,125500,128819000,9450,9450,9450,9450,0
20250206,125400,128819000,9450,9450,9450,9450,0
20250206,125300,128819000,9450,9450,9450,9450,0
20250206,125200,128819000,9450,9450,9450,9450,0
20250206,125100,128819000,9450,9450,9450,9450,0
20250206,125000,128819000,9450,9450,9450,9450,0
20250206,124900,128819000,9450,9450,9450,9450,0
20250206,124800,128819000,9450,9450,9450,9450,0
20250206,124700,128819000,9450,9450,9450,9450,13
20250206,124600,128696150,9460,9460,9460,9460,0
20250206,124500,128696150,9460,9460,9460,9460,0
20250206,124400,128696150,9460,9460,9460,9460,8
20250206,124300,128620470,9460,9460,9460,9460,140
20250206,124200,127296070,9510,9510,9510,9510,0
20250206,124100,127296070,9510,9510,9510,9510,0
20250206,124000,127296070,9510,9510,9510,9510,0
20250206,123900,127296070,9510,9510,9510,9510,0
20250206,123800,127296070,9510,9510,9510,9510,0
20250206,123700,127296070,9510,9510,9510,9510,6
20250206,123600,127239010,9520,9520,9520,9520,0
20250206,123500,127239010,9520,9520,9520,9520,100
20250206,123400,126287010,9520,9480,9520,9480,100
20250206,123300,125335950,9480,9480,9480,9480,0
20250206,123200,125335950,9480,9480,9480,9480,0
20250206,123100,125335950,9480,9480,9480,9480,11
20250206,123000,125231670,9480,9480,9480,9480,0
20250206,122900,125231670,9480,9480,9480,9480,2
20250206,122800,125212710,9490,9490,9490,9490,2
20250206,122700,125193730,9490,9490,9490,9490,0
20250206,122600,125193730,9490,9490,9490,9490,0
20250206,122500,125193730,9490,9490,9490,9490,0
20250206,122400,125193730,9490,9490,9490,9490,0
20250206,122300,125193730,9490,9490,9490,9490,0
20250206,122200,125193730,9490,9490,9490,9490,0
20250206,122100,125193730,9490,9490,9490,9490,0
20250206,122000,125193730,9490,9490,9490,9490,0
20250206,121900,125193730,9490,9490,9490,9490,360
20250206,121800,121777330,9490,9490,9490,9490,0
20250206,121700,121777330,9490,9490,9490,9490,0
20250206,121600,121777330,9490,9490,9490,9490,0
20250206,121500,121777330,9490,9490,9490,9490,0
20250206,121400,121777330,9490,9490,9490,9490,0
20250206,121300,121777330,9490,9490,9490,9490,0
20250206,121200,121777330,9490,9490,9490,9490,0
20250206,121100,121777330,9490,9490,9490,9490,0
20250206,121000,121777330,9490,9490,9490,9490,0
20250206,120900,121777330,9490,9490,9490,9490,0
20250206,120800,121777330,9490,9490,9490,9490,0
20250206,120700,121777330,9490,9490,9490,9490,14
20250206,120600,121644470,9490,9490,9490,9490,0
20250206,120500,121644470,9490,9490,9490,9490,0
20250206,120400,121644470,9490,9490,9490,9490,0
20250206,120300,121644470,9490,9490,9490,9490,0
20250206,120200,121644470,9490,9490,9490,9490,0
20250206,120100,121644470,9490,9490,9490,9490,1
20250206,120000,121634980,9540,9540,9540,9540,0
20250206,115900,121634980,9540,9540,9540,9540,0
20250206,115800,121634980,9540,9540,9540,9540,0
20250206,115700,121634980,9540,9540,9540,9540,0
20250206,115600,121634980,9540,9540,9540,9540,345
20250206,115500,118343680,9540,9540,9540,9540,0
20250206,115400,118343680,9540,9540,9540,9540,0
20250206,115300,118343680,9540,9540,9540,9540,0
20250206,115200,118343680,9540,9540,9540,9540,1
20250206,115100,118334140,9480,9480,9480,9480,116
20250206,115000,117234460,9490,9490,9490,9490,0
20250206,114900,117234460,9490,9490,9490,9490,31
20250206,114800,116940270,9480,9480,9480,9480,0
20250206,114700,116940270,9480,9480,9480,9480,0
20250206,114600,116940270,9480,9480,9480,9480,16
20250206,114500,116788590,9500,9500,9500,9500,0
20250206,114400,116788590,9500,9500,9500,9500,0
20250206,114300,116788590,9500,9500,9500,9500,0
20250206,114200,116788590,9500,9500,9500,9500,1
20250206,114100,116779090,9550,9550,9550,9550,1
20250206,114000,116769540,9550,9500,9550,9500,101
20250206,113900,115809990,9500,9500,9500,9500,0
20250206,113800,115809990,9500,9500,9500,9500,0
20250206,113700,115809990,9500,9500,9500,9500,0
20250206,113600,115809990,9500,9500,9500,9500,0
20250206,113500,115809990,9500,9500,9500,9500,7
20250206,113400,115743490,9500,9500,9500,9500,5
20250206,113300,115695990,9570,9500,9570,9500,127
20250206,113200,114482260,9500,9500,9500,9500,1
20250206,113100,114472760,9570,9490,9570,9490,2086
20250206,113000,94576690,9450,9450,9450,9450,17
20250206,112900,94416040,9450,9450,9450,9450,0
20250206,112800,94416040,9450,9440,9450,9440,23
20250206,112700,94198790,9440,9440,9440,9440,0
20250206,112600,94198790,9440,9410,9440,9410,201
20250206,112500,92307350,9410,9410,9410,9410,11
20250206,112400,92203840,9420,9430,9430,9420,716
20250206,112300,85457600,9430,9430,9430,9430,0
20250206,112200,85457600,9430,9430,9430,9430,0
20250206,112100,85457600,9430,9430,9430,9430,0
20250206,112000,85457600,9430,9430,9430,9430,0
20250206,111900,85457600,9430,9430,9430,9430,35
20250206,111800,85127550,9430,9430,9430,9430,0
20250206,111700,85127550,9430,9430,9430,9430,0
20250206,111600,85127550,9430,9430,9430,9430,35
20250206,111500,84797500,9450,9450,9450,9450,0
20250206,111400,84797500,9450,9450,9450,9450,0
20250206,111300,84797500,9450,9450,9450,9450,0
20250206,111200,84797500,9450,9450,9450,9450,0
20250206,111100,84797500,9450,9450,9450,9450,0
20250206,111000,84797500,9450,9450,9450,9450,1
20250206,110900,84788050,9430,9430,9430,9430,20
20250206,110800,84599450,9430,9430,9430,9430,14
20250206,110700,84467430,9430,9430,9430,9430,0
20250206,110600,84467430,9430,9430,9430,9430,0
20250206,110500,84467430,9430,9430,9430,9430,0
20250206,110400,84467430,9430,9430,9430,9430,0
20250206,110300,84467430,9430,9430,9430,9430,0
20250206,110200,84467430,9430,9430,9430,9430,1
20250206,110100,84458000,9430,9430,9430,9430,0
20250206,110000,84458000,9430,9430,9430,9430,0
20250206,105900,84458000,9430,9430,9430,9430,0
20250206,105800,84458000,9430,9430,9430,9430,0
20250206,105700,84458000,9430,9430,9430,9430,0
20250206,105600,84458000,9430,9430,9430,9430,0
20250206,105500,84458000,9430,9430,9430,9430,42
20250206,105400,84061940,9430,9430,9430,9430,0
20250206,105300,84061940,9430,9430,9430,9430,0
20250206,105200,84061940,9430,9430,9430,9430,30
20250206,105100,83779040,9430,9430,9430,9430,0
20250206,105000,83779040,9430,9430,9430,9430,68
20250206,104900,83137800,9430,9430,9430,9430,5
20250206,104800,83090650,9430,9430,9430,9430,304
20250206,104700,80223930,9440,9440,9440,9440,0
20250206,104600,80223930,9440,9440,9440,9440,0
20250206,104500,80223930,9440,9440,9440,9440,300
20250206,104400,77391930,9450,9450,9450,9450,0
20250206,104300,77391930,9450,9450,9450,9450,6
20250206,104200,77335230,9450,9450,9450,9450,0
20250206,104100,77335230,9450,9450,9450,9450,5
20250206,104000,77287980,9450,9450,9450,9450,0
20250206,103900,77287980,9450,9450,9450,9450,55
20250206,103800,76768230,9450,9470,9470,9450,56
20250206,103700,76239010,9470,9470,9470,9470,174
20250206,103600,74591230,9500,9470,9500,9470,16
20250206,103500,74439590,9470,9470,9470,9470,0
20250206,103400,74439590,9470,9470,9470,9470,5
20250206,103300,74392240,9510,9510,9510,9510,0
20250206,103200,74392240,9510,9510,9510,9510,2
20250206,103100,74373220,9450,9450,9450,9450,1
20250206,103000,74363770,9500,9480,9500,9480,925
20250206,102900,65581530,9490,9490,9490,9490,0
20250206,102800,65581530,9490,9490,9490,9490,0
20250206,102700,65581530,9490,9450,9490,9450,1339
20250206,102600,52898670,9440,9430,9440,9430,42
20250206,102500,52502360,9450,9430,9450,9430,29
20250206,102400,52228850,9450,9450,9450,9450,107
20250206,102300,51217700,9460,9460,9460,9460,0
20250206,102200,51217700,9460,9460,9460,9460,0
20250206,102100,51217700,9460,9460,9460,9460,0
20250206,102000,51217700,9460,9460,9460,9460,13
20250206,101900,51094720,9470,9470,9470,9470,0
20250206,101800,51094720,9470,9470,9470,9470,0
20250206,101700,51094720,9470,9470,9470,9470,0
20250206,101600,51094720,9470,9470,9470,9470,21
20250206,101500,50895850,9410,9410,9410,9410,0
20250206,101400,50895850,9410,9410,9410,9410,19
20250206,101300,50717060,9470,9470,9470,9470,0
20250206,101200,50717060,9470,9470,9470,9470,4
20250206,101100,50679180,9410,9410,9410,9410,5
20250206,101000,50632130,9410,9420,9420,9410,6
20250206,100900,50575660,9480,9480,9480,9480,0
20250206,100800,50575660,9480,9480,9480,9480,0
20250206,100700,50575660,9480,9480,9480,9480,0
20250206,100600,50575660,9480,9480,9480,9480,3
20250206,100500,50547220,9480,9480,9480,9480,1
20250206,100400,50537740,9490,9490,9490,9490,0
20250206,100300,50537740,9490,9450,9490,9450,2
20250206,100200,50518800,9450,9450,9450,9450,0
20250206,100100,50518800,9450,9450,9450,9450,0
20250206,100000,50518800,9450,9450,9450,9450,50
20250206,095900,50046300,9450,9450,9450,9450,0
20250206,095800,50046300,9450,9450,9450,9450,0
20250206,095700,50046300,9450,9450,9450,9450,0
20250206,095600,50046300,9450,9440,9450,9440,357
20250206,095500,46672950,9450,9450,9450,9450,0
20250206,095400,46672950,9450,9450,9450,9450,0
20250206,095300,46672950,9450,9450,9450,9450,100
20250206,095200,45727950,9450,9450,9450,9450,0
20250206,095100,45727950,9450,9450,9450,9450,0
20250206,095000,45727950,9450,9450,9450,9450,0
20250206,094900,45727950,9450,9450,9450,9450,0
20250206,094800,45727950,9450,9450,9450,9450,1
20250206,094700,45718500,9450,9450,9450,9450,2
20250206,094600,45699600,9440,9440,9440,9440,105
20250206,094500,44708400,9440,9440,9440,9440,3
20250206,094400,44680080,9440,9440,9440,9440,18
20250206,094300,44510160,9440,9440,9440,9440,7
20250206,094200,44444080,9410,9410,9410,9410,0
20250206,094100,44444080,9410,9410,9410,9410,1
20250206,094000,44434670,9410,9410,9410,9410,1
20250206,093900,44425260,9410,9410,9410,9410,40
20250206,093800,44048860,9450,9450,9450,9450,0
20250206,093700,44048860,9450,9450,9450,9450,1
20250206,093600,44039410,9450,9450,9450,9450,0
20250206,093500,44039410,9450,9450,9450,9450,1
20250206,093400,44029960,9450,9450,9450,9450,0
20250206,093300,44029960,9450,9450,9450,9450,1
20250206,093200,44020510,9410,9410,9410,9410,2
20250206,093100,44001690,9410,9410,9410,9410,33
20250206,093000,43691160,9450,9410,9450,9410,10
20250206,092900,43596980,9450,9450,9450,9450,158
20250206,092800,42103880,9450,9450,9450,9450,0
20250206,092700,42103880,9450,9450,9450,9450,0
20250206,092600,42103880,9450,9450,9450,9450,2
20250206,092500,42084980,9450,9450,9450,9450,0
20250206,092400,42084980,9450,9450,9450,9450,1
20250206,092300,42075530,9450,9450,9450,9450,0
20250206,092200,42075530,9450,9450,9450,9450,1
20250206,092100,42066080,9450,9450,9450,9450,0
20250206,092000,42066080,9450,9450,9450,9450,132
20250206,091900,40818680,9450,9450,9450,9450,0
20250206,091800,40818680,9450,9450,9450,9450,0
20250206,091700,40818680,9450,9450,9450,9450,95
20250206,091600,39920930,9450,9450,9450,9450,14
20250206,091500,39788630,9450,9450,9450,9450,26
20250206,091400,39542930,9400,9400,9400,9400,1
20250206,091300,39533530,9400,9420,9420,9400,276
20250206,091200,36937120,9450,9500,9510,9450,1598
20250206,091100,21814520,9520,9520,9520,9520,1
20250206,091000,21805000,9530,9530,9530,9530,0
20250206,090900,21805000,9530,9530,9530,9530,51
20250206,090800,21318970,9460,9460,9460,9460,1
20250206,090700,21309510,9530,9520,9530,9520,200
20250206,090600,19405010,9530,9530,9530,9530,2
20250206,090500,19385950,9530,9530,9530,9530,1
20250206,090400,19376420,9440,9440,9440,9440,0
20250206,090300,19376420,9440,9440,9440,9440,176
20250206,090200,17714980,9440,9430,9580,9420,214
20250206,090100,15675490,9430,9430,9430,9430,5
20250206,090000,15628340,9410,9420,9420,9410,1628