KissMeData/285130/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,210500,954406450,41450,41450,41450,41450,1181
20250206,210400,954406450,41450,41450,41450,41450,0
20250206,210300,954406450,41450,41450,41450,41450,0
20250206,210200,954406450,41450,41450,41450,41450,0
20250206,210100,954406450,41450,41450,41450,41450,0
20250206,210000,954406450,41450,41450,41450,41450,0
20250206,205900,954406450,41450,41450,41450,41450,0
20250206,205800,954406450,41450,41450,41450,41450,0
20250206,205700,954406450,41450,41450,41450,41450,0
20250206,205600,954406450,41450,41450,41450,41450,0
20250206,205500,954406450,41450,41450,41450,41450,0
20250206,205400,954406450,41450,41450,41450,41450,0
20250206,205300,954406450,41450,41450,41450,41450,0
20250206,205200,954406450,41450,41450,41450,41450,0
20250206,205100,954406450,41450,41450,41450,41450,0
20250206,205000,954406450,41450,41450,41450,41450,0
20250206,204900,954406450,41450,41450,41450,41450,0
20250206,204800,954406450,41450,41450,41450,41450,0
20250206,204700,954406450,41450,41450,41450,41450,0
20250206,204600,954406450,41450,41450,41450,41450,0
20250206,204500,954406450,41450,41450,41450,41450,0
20250206,204400,954406450,41450,41450,41450,41450,0
20250206,204300,954406450,41450,41450,41450,41450,0
20250206,204200,954406450,41450,41450,41450,41450,0
20250206,204100,954406450,41450,41450,41450,41450,0
20250206,204000,954406450,41450,41450,41450,41450,0
20250206,203900,954406450,41450,41450,41450,41450,0
20250206,203800,954406450,41450,41450,41450,41450,0
20250206,203700,954406450,41450,41450,41450,41450,0
20250206,203600,954406450,41450,41450,41450,41450,0
20250206,203500,954406450,41450,41450,41450,41450,1181
20250206,203400,954406450,41450,41450,41450,41450,0
20250206,203300,954406450,41450,41450,41450,41450,0
20250206,203200,954406450,41450,41450,41450,41450,0
20250206,203100,954406450,41450,41450,41450,41450,0
20250206,203000,954406450,41450,41450,41450,41450,0
20250206,202900,954406450,41450,41450,41450,41450,0
20250206,202800,954406450,41450,41450,41450,41450,0
20250206,202700,954406450,41450,41450,41450,41450,0
20250206,202600,954406450,41450,41450,41450,41450,0
20250206,202500,954406450,41450,41450,41450,41450,0
20250206,202400,954406450,41450,41450,41450,41450,0
20250206,202300,954406450,41450,41450,41450,41450,0
20250206,202200,954406450,41450,41450,41450,41450,0
20250206,202100,954406450,41450,41450,41450,41450,0
20250206,202000,954406450,41450,41450,41450,41450,0
20250206,201900,954406450,41450,41450,41450,41450,0
20250206,201800,954406450,41450,41450,41450,41450,0
20250206,201700,954406450,41450,41450,41450,41450,0
20250206,201600,954406450,41450,41450,41450,41450,0
20250206,201500,954406450,41450,41450,41450,41450,0
20250206,201400,954406450,41450,41450,41450,41450,0
20250206,201300,954406450,41450,41450,41450,41450,0
20250206,201200,954406450,41450,41450,41450,41450,0
20250206,201100,954406450,41450,41450,41450,41450,0
20250206,201000,954406450,41450,41450,41450,41450,0
20250206,200900,954406450,41450,41450,41450,41450,0
20250206,200800,954406450,41450,41450,41450,41450,0
20250206,200700,954406450,41450,41450,41450,41450,0
20250206,200600,954406450,41450,41450,41450,41450,0
20250206,200500,954406450,41450,41450,41450,41450,1181
20250206,200400,954406450,41450,41450,41450,41450,0
20250206,200300,954406450,41450,41450,41450,41450,0
20250206,200200,954406450,41450,41450,41450,41450,0
20250206,200100,954406450,41450,41450,41450,41450,0
20250206,200000,954406450,41450,41450,41450,41450,0
20250206,195900,954406450,41450,41450,41450,41450,0
20250206,195800,954406450,41450,41450,41450,41450,0
20250206,195700,954406450,41450,41450,41450,41450,0
20250206,195600,954406450,41450,41450,41450,41450,0
20250206,195500,954406450,41450,41450,41450,41450,0
20250206,195400,954406450,41450,41450,41450,41450,0
20250206,195300,954406450,41450,41450,41450,41450,0
20250206,195200,954406450,41450,41450,41450,41450,0
20250206,195100,954406450,41450,41450,41450,41450,0
20250206,195000,954406450,41450,41450,41450,41450,0
20250206,194900,954406450,41450,41450,41450,41450,0
20250206,194800,954406450,41450,41450,41450,41450,0
20250206,194700,954406450,41450,41450,41450,41450,0
20250206,194600,954406450,41450,41450,41450,41450,0
20250206,194500,954406450,41450,41450,41450,41450,0
20250206,194400,954406450,41450,41450,41450,41450,0
20250206,194300,954406450,41450,41450,41450,41450,0
20250206,194200,954406450,41450,41450,41450,41450,0
20250206,194100,954406450,41450,41450,41450,41450,0
20250206,194000,954406450,41450,41450,41450,41450,0
20250206,193900,954406450,41450,41450,41450,41450,0
20250206,193800,954406450,41450,41450,41450,41450,0
20250206,193700,954406450,41450,41450,41450,41450,0
20250206,193600,954406450,41450,41450,41450,41450,0
20250206,193500,954406450,41450,41450,41450,41450,1181
20250206,193400,954406450,41450,41450,41450,41450,0
20250206,193300,954406450,41450,41450,41450,41450,0
20250206,193200,954406450,41450,41450,41450,41450,0
20250206,193100,954406450,41450,41450,41450,41450,0
20250206,193000,954406450,41450,41450,41450,41450,0
20250206,192900,954406450,41450,41450,41450,41450,0
20250206,192800,954406450,41450,41450,41450,41450,0
20250206,192700,954406450,41450,41450,41450,41450,0
20250206,192600,954406450,41450,41450,41450,41450,0
20250206,192500,954406450,41450,41450,41450,41450,0
20250206,192400,954406450,41450,41450,41450,41450,0
20250206,192300,954406450,41450,41450,41450,41450,0
20250206,192200,954406450,41450,41450,41450,41450,0
20250206,192100,954406450,41450,41450,41450,41450,0
20250206,192000,954406450,41450,41450,41450,41450,0
20250206,191900,954406450,41450,41450,41450,41450,0
20250206,191800,954406450,41450,41450,41450,41450,0
20250206,191700,954406450,41450,41450,41450,41450,0
20250206,191600,954406450,41450,41450,41450,41450,0
20250206,191500,954406450,41450,41450,41450,41450,0
20250206,191400,954406450,41450,41450,41450,41450,0
20250206,191300,954406450,41450,41450,41450,41450,0
20250206,191200,954406450,41450,41450,41450,41450,0
20250206,191100,954406450,41450,41450,41450,41450,0
20250206,191000,954406450,41450,41450,41450,41450,0
20250206,190900,954406450,41450,41450,41450,41450,0
20250206,190800,954406450,41450,41450,41450,41450,0
20250206,190700,954406450,41450,41450,41450,41450,0
20250206,190600,954406450,41450,41450,41450,41450,0
20250206,190500,954406450,41450,41450,41450,41450,1181
20250206,190400,954406450,41450,41450,41450,41450,0
20250206,190300,954406450,41450,41450,41450,41450,0
20250206,190200,954406450,41450,41450,41450,41450,0
20250206,190100,954406450,41450,41450,41450,41450,0
20250206,190000,954406450,41450,41450,41450,41450,0
20250206,185900,954406450,41450,41450,41450,41450,0
20250206,185800,954406450,41450,41450,41450,41450,0
20250206,185700,954406450,41450,41450,41450,41450,0
20250206,185600,954406450,41450,41450,41450,41450,0
20250206,185500,954406450,41450,41450,41450,41450,0
20250206,185400,954406450,41450,41450,41450,41450,0
20250206,185300,954406450,41450,41450,41450,41450,0
20250206,185200,954406450,41450,41450,41450,41450,0
20250206,185100,954406450,41450,41450,41450,41450,0
20250206,185000,954406450,41450,41450,41450,41450,0
20250206,184900,954406450,41450,41450,41450,41450,0
20250206,184800,954406450,41450,41450,41450,41450,0
20250206,184700,954406450,41450,41450,41450,41450,0
20250206,184600,954406450,41450,41450,41450,41450,0
20250206,184500,954406450,41450,41450,41450,41450,0
20250206,184400,954406450,41450,41450,41450,41450,0
20250206,184300,954406450,41450,41450,41450,41450,0
20250206,184200,954406450,41450,41450,41450,41450,0
20250206,184100,954406450,41450,41450,41450,41450,0
20250206,184000,954406450,41450,41450,41450,41450,0
20250206,183900,954406450,41450,41450,41450,41450,0
20250206,183800,954406450,41450,41450,41450,41450,0
20250206,183700,954406450,41450,41450,41450,41450,0
20250206,183600,954406450,41450,41450,41450,41450,0
20250206,183500,954406450,41450,41450,41450,41450,1181
20250206,183400,954406450,41450,41450,41450,41450,0
20250206,183300,954406450,41450,41450,41450,41450,0
20250206,183200,954406450,41450,41450,41450,41450,0
20250206,183100,954406450,41450,41450,41450,41450,0
20250206,183000,954406450,41450,41450,41450,41450,0
20250206,182900,954406450,41450,41450,41450,41450,0
20250206,182800,954406450,41450,41450,41450,41450,0
20250206,182700,954406450,41450,41450,41450,41450,0
20250206,182600,954406450,41450,41450,41450,41450,0
20250206,182500,954406450,41450,41450,41450,41450,0
20250206,182400,954406450,41450,41450,41450,41450,0
20250206,182300,954406450,41450,41450,41450,41450,0
20250206,182200,954406450,41450,41450,41450,41450,0
20250206,182100,954406450,41450,41450,41450,41450,0
20250206,182000,954406450,41450,41450,41450,41450,0
20250206,181900,954406450,41450,41450,41450,41450,0
20250206,181800,954406450,41450,41450,41450,41450,0
20250206,181700,954406450,41450,41450,41450,41450,0
20250206,181600,954406450,41450,41450,41450,41450,0
20250206,181500,954406450,41450,41450,41450,41450,0
20250206,181400,954406450,41450,41450,41450,41450,0
20250206,181300,954406450,41450,41450,41450,41450,0
20250206,181200,954406450,41450,41450,41450,41450,0
20250206,181100,954406450,41450,41450,41450,41450,0
20250206,181000,954406450,41450,41450,41450,41450,0
20250206,180900,954406450,41450,41450,41450,41450,0
20250206,180800,954406450,41450,41450,41450,41450,0
20250206,180700,954406450,41450,41450,41450,41450,0
20250206,180600,954406450,41450,41450,41450,41450,0
20250206,180500,954406450,41450,41450,41450,41450,1181
20250206,180400,954406450,41450,41450,41450,41450,0
20250206,180300,954406450,41450,41450,41450,41450,0
20250206,180200,954406450,41450,41450,41450,41450,0
20250206,180100,954406450,41450,41450,41450,41450,0
20250206,180000,954406450,41450,41450,41450,41450,0
20250206,175900,954406450,41450,41450,41450,41450,0
20250206,175800,954406450,41450,41450,41450,41450,0
20250206,175700,954406450,41450,41450,41450,41450,0
20250206,175600,954406450,41450,41450,41450,41450,0
20250206,175500,954406450,41450,41450,41450,41450,0
20250206,175400,954406450,41450,41450,41450,41450,0
20250206,175300,954406450,41450,41450,41450,41450,0
20250206,175200,954406450,41450,41450,41450,41450,0
20250206,175100,954406450,41450,41450,41450,41450,0
20250206,175000,954406450,41450,41450,41450,41450,0
20250206,174900,954406450,41450,41450,41450,41450,0
20250206,174800,954406450,41450,41450,41450,41450,0
20250206,174700,954406450,41450,41450,41450,41450,0
20250206,174600,954406450,41450,41450,41450,41450,0
20250206,174500,954406450,41450,41450,41450,41450,0
20250206,174400,954406450,41450,41450,41450,41450,0
20250206,174300,954406450,41450,41450,41450,41450,0
20250206,174200,954406450,41450,41450,41450,41450,0
20250206,174100,954406450,41450,41450,41450,41450,0
20250206,174000,954406450,41450,41450,41450,41450,0
20250206,173900,954406450,41450,41450,41450,41450,0
20250206,173800,954406450,41450,41450,41450,41450,0
20250206,173700,954406450,41450,41450,41450,41450,0
20250206,173600,954406450,41450,41450,41450,41450,0
20250206,173500,954406450,41450,41450,41450,41450,1181
20250206,173400,954406450,41450,41450,41450,41450,0
20250206,173300,954406450,41450,41450,41450,41450,0
20250206,173200,954406450,41450,41450,41450,41450,0
20250206,173100,954406450,41450,41450,41450,41450,0
20250206,173000,954406450,41450,41450,41450,41450,0
20250206,172900,954406450,41450,41450,41450,41450,0
20250206,172800,954406450,41450,41450,41450,41450,0
20250206,172700,954406450,41450,41450,41450,41450,0
20250206,172600,954406450,41450,41450,41450,41450,0
20250206,172500,954406450,41450,41450,41450,41450,0
20250206,172400,954406450,41450,41450,41450,41450,0
20250206,172300,954406450,41450,41450,41450,41450,0
20250206,172200,954406450,41450,41450,41450,41450,0
20250206,172100,954406450,41450,41450,41450,41450,0
20250206,172000,954406450,41450,41450,41450,41450,0
20250206,171900,954406450,41450,41450,41450,41450,0
20250206,171800,954406450,41450,41450,41450,41450,0
20250206,171700,954406450,41450,41450,41450,41450,0
20250206,171600,954406450,41450,41450,41450,41450,0
20250206,171500,954406450,41450,41450,41450,41450,0
20250206,171400,954406450,41450,41450,41450,41450,0
20250206,171300,954406450,41450,41450,41450,41450,0
20250206,171200,954406450,41450,41450,41450,41450,0
20250206,171100,954406450,41450,41450,41450,41450,0
20250206,171000,954406450,41450,41450,41450,41450,0
20250206,170900,954406450,41450,41450,41450,41450,0
20250206,170800,954406450,41450,41450,41450,41450,0
20250206,170700,954406450,41450,41450,41450,41450,0
20250206,170600,954406450,41450,41450,41450,41450,0
20250206,170500,954406450,41450,41450,41450,41450,1181
20250206,170400,954406450,41450,41450,41450,41450,0
20250206,170300,954406450,41450,41450,41450,41450,0
20250206,170200,954406450,41450,41450,41450,41450,0
20250206,170100,954406450,41450,41450,41450,41450,0
20250206,170000,954406450,41450,41450,41450,41450,0
20250206,165900,954406450,41450,41450,41450,41450,0
20250206,165800,954406450,41450,41450,41450,41450,0
20250206,165700,954406450,41450,41450,41450,41450,0
20250206,165600,954406450,41450,41450,41450,41450,0
20250206,165500,954406450,41450,41450,41450,41450,0
20250206,165400,954406450,41450,41450,41450,41450,0
20250206,165300,954406450,41450,41450,41450,41450,0
20250206,165200,954406450,41450,41450,41450,41450,0
20250206,165100,954406450,41450,41450,41450,41450,0
20250206,165000,954406450,41450,41450,41450,41450,0
20250206,164900,954406450,41450,41450,41450,41450,0
20250206,164800,954406450,41450,41450,41450,41450,0
20250206,164700,954406450,41450,41450,41450,41450,0
20250206,164600,954406450,41450,41450,41450,41450,0
20250206,164500,954406450,41450,41450,41450,41450,0
20250206,164400,954406450,41450,41450,41450,41450,0
20250206,164300,954406450,41450,41450,41450,41450,0
20250206,164200,954406450,41450,41450,41450,41450,0
20250206,164100,954406450,41450,41450,41450,41450,0
20250206,164000,954406450,41450,41450,41450,41450,0
20250206,163900,954406450,41450,41450,41450,41450,0
20250206,163800,954406450,41450,41450,41450,41450,0
20250206,163700,954406450,41450,41450,41450,41450,0
20250206,163600,954406450,41450,41450,41450,41450,0
20250206,163500,954406450,41450,41450,41450,41450,1181
20250206,163400,954406450,41450,41450,41450,41450,0
20250206,163300,954406450,41450,41450,41450,41450,0
20250206,163200,954406450,41450,41450,41450,41450,0
20250206,163100,954406450,41450,41450,41450,41450,0
20250206,163000,954406450,41450,41450,41450,41450,0
20250206,162900,954406450,41450,41450,41450,41450,0
20250206,162800,954406450,41450,41450,41450,41450,0
20250206,162700,954406450,41450,41450,41450,41450,0
20250206,162600,954406450,41450,41450,41450,41450,0
20250206,162500,954406450,41450,41450,41450,41450,0
20250206,162400,954406450,41450,41450,41450,41450,0
20250206,162300,954406450,41450,41450,41450,41450,0
20250206,162200,954406450,41450,41450,41450,41450,0
20250206,162100,954406450,41450,41450,41450,41450,0
20250206,162000,954406450,41450,41450,41450,41450,0
20250206,161900,954406450,41450,41450,41450,41450,0
20250206,161800,954406450,41450,41450,41450,41450,0
20250206,161700,954406450,41450,41450,41450,41450,0
20250206,161600,954406450,41450,41450,41450,41450,0
20250206,161500,954406450,41450,41450,41450,41450,0
20250206,161400,954406450,41450,41450,41450,41450,0
20250206,161300,954406450,41450,41450,41450,41450,0
20250206,161200,954406450,41450,41450,41450,41450,0
20250206,161100,954406450,41450,41450,41450,41450,0
20250206,161000,954406450,41450,41450,41450,41450,0
20250206,160900,954406450,41450,41450,41450,41450,0
20250206,160800,954406450,41450,41450,41450,41450,0
20250206,160700,954406450,41450,41450,41450,41450,0
20250206,160600,954406450,41450,41450,41450,41450,0
20250206,160500,954406450,41450,41450,41450,41450,1181
20250206,160400,954406450,41450,41450,41450,41450,0
20250206,160300,954406450,41450,41450,41450,41450,0
20250206,160200,954406450,41450,41450,41450,41450,0
20250206,160100,954406450,41450,41450,41450,41450,0
20250206,160000,954406450,41450,41450,41450,41450,0
20250206,155900,954406450,41450,41450,41450,41450,0
20250206,155800,954406450,41450,41450,41450,41450,0
20250206,155700,954406450,41450,41450,41450,41450,0
20250206,155600,954406450,41450,41450,41450,41450,0
20250206,155500,954406450,41450,41450,41450,41450,0
20250206,155400,954406450,41450,41450,41450,41450,0
20250206,155300,954406450,41450,41450,41450,41450,0
20250206,155200,954406450,41450,41450,41450,41450,0
20250206,155100,954406450,41450,41450,41450,41450,0
20250206,155000,954406450,41450,41450,41450,41450,0
20250206,154900,954406450,41450,41450,41450,41450,0
20250206,154800,954406450,41450,41450,41450,41450,0
20250206,154700,954406450,41450,41450,41450,41450,0
20250206,154600,954406450,41450,41450,41450,41450,0
20250206,154500,954406450,41450,41450,41450,41450,0
20250206,154400,954406450,41450,41450,41450,41450,0
20250206,154300,954406450,41450,41450,41450,41450,0
20250206,154200,954406450,41450,41450,41450,41450,0
20250206,154100,954406450,41450,41450,41450,41450,0
20250206,154000,954406450,41450,41450,41450,41450,0
20250206,153900,954406450,41450,41450,41450,41450,0
20250206,153800,954406450,41450,41450,41450,41450,0
20250206,153700,954406450,41450,41450,41450,41450,0
20250206,153600,954406450,41450,41450,41450,41450,0
20250206,153500,954406450,41450,41450,41450,41450,1181
20250206,153400,954406450,41450,41450,41450,41450,0
20250206,153300,954406450,41450,41450,41450,41450,0
20250206,153200,954406450,41450,41450,41450,41450,0
20250206,153100,954406450,41450,41450,41450,41450,0
20250206,153000,954406450,41450,41450,41450,41450,1181
20250206,152900,905454000,41300,41300,41300,41300,0
20250206,152800,905454000,41300,41300,41300,41300,0
20250206,152700,905454000,41300,41300,41300,41300,0
20250206,152600,905454000,41300,41300,41300,41300,0
20250206,152500,905454000,41300,41300,41300,41300,0
20250206,152400,905454000,41300,41300,41300,41300,0
20250206,152300,905454000,41300,41300,41300,41300,0
20250206,152200,905454000,41300,41300,41300,41300,0
20250206,152100,905454000,41300,41300,41300,41300,0
20250206,152000,905454000,41300,41300,41300,41300,0
20250206,151900,905454000,41300,41350,41350,41300,126
20250206,151800,900244600,41350,41350,41450,41350,69
20250206,151700,897388450,41400,41350,41400,41350,14
20250206,151600,896809350,41400,41350,41400,41350,8
20250206,151500,896478400,41350,41400,41400,41350,5
20250206,151400,896271600,41350,41350,41350,41350,20
20250206,151300,895444600,41400,41350,41400,41350,6
20250206,151200,895196400,41350,41400,41400,41350,5
20250206,151100,894989600,41400,41400,41400,41400,1
20250206,151000,894948200,41350,41400,41400,41300,115
20250206,150900,890187750,41300,41350,41400,41300,81
20250206,150800,886839450,41350,41350,41350,41350,4
20250206,150700,886674050,41350,41400,41450,41350,113
20250206,150600,881993200,41400,41350,41400,41300,177
20250206,150500,874669400,41350,41350,41350,41350,8
20250206,150400,874338600,41300,41300,41300,41300,0
20250206,150300,874338600,41300,41400,41400,41300,114
20250206,150200,869620200,41400,41400,41400,41400,105
20250206,150100,865273200,41400,41450,41450,41400,120
20250206,150000,860303950,41400,41450,41450,41400,195
20250206,145900,852222300,41400,41400,41450,41400,731
20250206,145800,821947850,41400,41400,41400,41400,19
20250206,145700,821161250,41350,41350,41400,41300,175
20250206,145600,813920050,41300,41350,41350,41300,100
20250206,145500,809785350,41350,41300,41350,41300,195
20250206,145400,801725850,41300,41300,41300,41300,45
20250206,145300,799867350,41300,41300,41300,41300,12
20250206,145200,799371750,41300,41300,41300,41300,13
20250206,145100,798834850,41300,41300,41300,41300,41
20250206,145000,797141550,41300,41300,41300,41300,3
20250206,144900,797017650,41350,41350,41350,41350,0
20250206,144800,797017650,41350,41350,41350,41350,0
20250206,144700,797017650,41350,41300,41350,41300,44
20250206,144600,795198450,41300,41300,41300,41300,6
20250206,144500,794950650,41300,41300,41300,41300,8
20250206,144400,794620250,41300,41350,41350,41300,11
20250206,144300,794165800,41300,41300,41300,41300,10
20250206,144200,793752800,41300,41300,41300,41300,0
20250206,144100,793752800,41300,41250,41350,41250,92
20250206,144000,789957550,41250,41250,41350,41200,446
20250206,143900,771543100,41250,41250,41250,41250,4
20250206,143800,771378100,41250,41250,41250,41250,0
20250206,143700,771378100,41250,41250,41250,41250,1
20250206,143600,771336850,41250,41250,41250,41250,0
20250206,143500,771336850,41250,41250,41250,41250,46
20250206,143400,769439350,41300,41200,41300,41200,276
20250206,143300,758060650,41150,41150,41150,41150,0
20250206,143200,758060650,41150,41150,41150,41150,0
20250206,143100,758060650,41150,41250,41250,41100,131
20250206,143000,752667850,41250,41150,41300,41150,278
20250206,142900,741206200,41150,41150,41200,41150,40
20250206,142800,739559000,41150,41150,41150,41150,4
20250206,142700,739394400,41150,41150,41150,41150,6
20250206,142600,739147500,41150,41150,41150,41150,6
20250206,142500,738900600,41150,41150,41200,41150,7
20250206,142400,738612500,41150,41150,41150,41150,6
20250206,142300,738365600,41150,41150,41150,41150,5
20250206,142200,738159850,41150,41150,41200,41150,24
20250206,142100,737172100,41200,41200,41200,41200,0
20250206,142000,737172100,41200,41200,41200,41200,0
20250206,141900,737172100,41200,41200,41200,41200,0
20250206,141800,737172100,41200,41200,41200,41200,0
20250206,141700,737172100,41200,41200,41200,41200,2
20250206,141600,737089700,41200,41200,41200,41150,172
20250206,141500,730004350,41250,41250,41250,41250,88
20250206,141400,726374350,41250,41250,41250,41250,0
20250206,141300,726374350,41250,41250,41250,41250,0
20250206,141200,726374350,41250,41250,41250,41250,0
20250206,141100,726374350,41250,41250,41250,41250,80
20250206,141000,723074350,41250,41200,41250,41200,16
20250206,140900,722414600,41250,41250,41250,41250,0
20250206,140800,722414600,41250,41250,41250,41250,3
20250206,140700,722290850,41250,41250,41250,41250,4
20250206,140600,722125850,41250,41250,41250,41250,8
20250206,140500,721795850,41300,41300,41300,41300,0
20250206,140400,721795850,41300,41300,41300,41300,0
20250206,140300,721795850,41300,41200,41300,41200,16
20250206,140200,721136550,41200,41200,41200,41200,15
20250206,140100,720518550,41200,41200,41200,41200,0
20250206,140000,720518550,41200,41250,41300,41200,154
20250206,135900,714161150,41200,41200,41200,41200,0
20250206,135800,714161150,41200,41300,41300,41200,338
20250206,135700,700213600,41300,41300,41300,41300,0
20250206,135600,700213600,41300,41300,41300,41300,25
20250206,135500,699181100,41300,41300,41300,41300,12
20250206,135400,698685500,41300,41250,41300,41250,166
20250206,135300,691829900,41250,41250,41250,41250,4
20250206,135200,691664900,41250,41250,41250,41250,4
20250206,135100,691499900,41250,41250,41250,41250,9
20250206,135000,691128650,41300,41250,41300,41250,6
20250206,134900,690881100,41250,41250,41250,41250,5
20250206,134800,690674850,41300,41250,41300,41250,53
20250206,134700,688486100,41250,41250,41250,41250,3
20250206,134600,688362350,41250,41250,41250,41250,6
20250206,134500,688114850,41250,41250,41250,41250,3
20250206,134400,687991100,41250,41250,41250,41250,47
20250206,134300,686052350,41250,41250,41250,41250,3
20250206,134200,685928600,41250,41250,41250,41250,3
20250206,134100,685804850,41250,41250,41250,41250,21
20250206,134000,684938600,41250,41250,41250,41250,6
20250206,133900,684691100,41250,41250,41250,41250,3
20250206,133800,684567350,41250,41250,41250,41250,6
20250206,133700,684319850,41250,41250,41250,41250,6
20250206,133600,684072350,41250,41250,41250,41250,9
20250206,133500,683701100,41250,41250,41250,41250,0
20250206,133400,683701100,41250,41250,41250,41250,0
20250206,133300,683701100,41250,41250,41250,41250,6
20250206,133200,683453600,41250,41250,41250,41250,0
20250206,133100,683453600,41250,41250,41250,41250,0
20250206,133000,683453600,41250,41250,41250,41250,0
20250206,132900,683453600,41250,41250,41250,41250,0
20250206,132800,683453600,41250,41200,41300,41200,108
20250206,132700,678998150,41200,41250,41250,41200,30
20250206,132600,677761400,41200,41200,41250,41200,13
20250206,132500,677225650,41250,41250,41250,41250,25
20250206,132400,676194400,41200,41200,41200,41200,0
20250206,132300,676194400,41200,41250,41250,41200,68
20250206,132200,673389650,41200,41200,41200,41200,0
20250206,132100,673389650,41200,41200,41200,41200,0
20250206,132000,673389650,41200,41250,41250,41200,25
20250206,131900,672358900,41200,41200,41200,41200,1
20250206,131800,672317700,41200,41350,41350,41200,277
20250206,131700,660878400,41350,41350,41350,41350,6
20250206,131600,660630300,41350,41350,41350,41350,2
20250206,131500,660547600,41350,41350,41350,41350,2
20250206,131400,660464900,41400,41400,41400,41400,0
20250206,131300,660464900,41400,41400,41400,41400,1
20250206,131200,660423500,41350,41350,41350,41350,1
20250206,131100,660382150,41350,41350,41350,41350,4
20250206,131000,660216750,41350,41350,41350,41350,0
20250206,130900,660216750,41350,41350,41350,41350,0
20250206,130800,660216750,41350,41450,41450,41350,544
20250206,130700,637683450,41450,41450,41450,41450,3
20250206,130600,637559100,41450,41450,41450,41450,0
20250206,130500,637559100,41450,41500,41500,41450,2
20250206,130400,637476150,41450,41450,41450,41450,0
20250206,130300,637476150,41450,41450,41450,41450,1
20250206,130200,637434700,41450,41450,41450,41450,16
20250206,130100,636771500,41500,41400,41500,41400,733
20250206,130000,606396400,41350,41400,41400,41350,42
20250206,125900,604659600,41400,41350,41400,41350,806
20250206,125800,571308750,41350,41300,41350,41300,937
20250206,125700,532599150,41300,41300,41300,41300,2
20250206,125600,532516550,41250,41250,41250,41250,26
20250206,125500,531444050,41300,41200,41300,41200,529
20250206,125400,509623100,41200,41200,41200,41200,4
20250206,125300,509458300,41250,41200,41250,41200,20
20250206,125200,508634100,41250,41250,41250,41200,4
20250206,125100,508469200,41200,41200,41200,41200,4
20250206,125000,508304400,41200,41200,41200,41200,4
20250206,124900,508139600,41250,41250,41250,41200,9
20250206,124800,507768450,41200,41250,41250,41200,6
20250206,124700,507521150,41200,41200,41250,41200,19
20250206,124600,506738150,41200,41200,41200,41200,4
20250206,124500,506573350,41200,41200,41250,41200,5
20250206,124400,506367300,41200,41200,41250,41200,39
20250206,124300,504760450,41200,41200,41200,41200,4
20250206,124200,504595650,41200,41200,41250,41200,5
20250206,124100,504389600,41200,41250,41250,41200,10
20250206,124000,503977450,41200,41200,41250,41200,5
20250206,123900,503771400,41200,41200,41250,41200,6
20250206,123800,503524100,41250,41200,41250,41200,3
20250206,123700,503400450,41200,41200,41200,41200,3
20250206,123600,503276850,41250,41200,41250,41200,5
20250206,123500,503070750,41200,41250,41250,41200,5
20250206,123400,502864650,41200,41200,41200,41200,30
20250206,123300,501628650,41250,41250,41250,41250,1
20250206,123200,501587400,41250,41200,41250,41200,19
20250206,123100,500804550,41200,41200,41200,41200,3
20250206,123000,500680950,41200,41200,41250,41200,7
20250206,122900,500392500,41250,41250,41250,41200,5
20250206,122800,500186400,41200,41250,41250,41200,10
20250206,122700,499774200,41200,41200,41250,41200,258
20250206,122600,489144550,41200,41200,41200,41200,6
20250206,122500,488897350,41250,41250,41250,41250,1
20250206,122400,488856100,41250,41200,41250,41200,5
20250206,122300,488650050,41200,41200,41200,41200,3
20250206,122200,488526450,41250,41250,41250,41250,3
20250206,122100,488402700,41250,41250,41250,41250,1
20250206,122000,488361450,41250,41250,41250,41250,1
20250206,121900,488320200,41250,41200,41250,41200,5
20250206,121800,488114100,41200,41250,41250,41200,345
20250206,121700,473887950,41300,41300,41300,41250,8
20250206,121600,473557800,41300,41300,41300,41300,4
20250206,121500,473392600,41250,41250,41250,41250,5
20250206,121400,473186350,41250,41300,41300,41250,6
20250206,121300,472938800,41250,41250,41300,41250,65
20250206,121200,470257450,41250,41250,41250,41250,5
20250206,121100,470051200,41250,41250,41250,41250,5
20250206,121000,469844950,41300,41300,41300,41250,8
20250206,120900,469514800,41300,41300,41300,41300,1
20250206,120800,469473500,41250,41300,41300,41250,6
20250206,120700,469225950,41300,41300,41300,41300,1
20250206,120600,469184650,41250,41300,41300,41250,38
20250206,120500,467617000,41300,41300,41300,41300,5
20250206,120400,467410500,41300,41300,41300,41250,28
20250206,120300,466254350,41250,41250,41250,41250,5
20250206,120200,466048100,41300,41300,41300,41300,1
20250206,120100,466006800,41250,41250,41300,41250,12
20250206,120000,465511700,41300,41250,41300,41250,6
20250206,115900,465264150,41300,41250,41300,41250,7
20250206,115800,464975350,41300,41300,41300,41300,1
20250206,115700,464934050,41300,41250,41300,41250,9
20250206,115600,464562650,41300,41300,41300,41300,11
20250206,115500,464108350,41300,41250,41300,41250,2
20250206,115400,464025800,41250,41300,41300,41250,16
20250206,115300,463365400,41250,41250,41250,41250,8
20250206,115200,463035400,41250,41250,41250,41250,22
20250206,115100,462127900,41300,41300,41300,41300,3
20250206,115000,462004000,41300,41300,41300,41250,9
20250206,114900,461632650,41300,41300,41300,41300,1
20250206,114800,461591350,41300,41250,41300,41250,9
20250206,114700,461220050,41300,41300,41300,41300,1
20250206,114600,461178750,41250,41250,41250,41250,5
20250206,114500,460972500,41300,41250,41300,41250,12
20250206,114400,460477350,41250,41300,41300,41250,5
20250206,114300,460271050,41300,41300,41300,41300,1
20250206,114200,460229750,41300,41300,41300,41300,1
20250206,114100,460188450,41300,41300,41300,41300,0
20250206,114000,460188450,41300,41300,41300,41300,3
20250206,113900,460064550,41300,41300,41300,41200,6
20250206,113800,459816850,41300,41300,41300,41300,3
20250206,113700,459692950,41250,41250,41250,41250,86
20250206,113600,456145450,41250,41250,41250,41250,162
20250206,113500,449462950,41250,41300,41300,41250,12
20250206,113400,448967800,41250,41250,41250,41250,9
20250206,113300,448596550,41300,41300,41300,41300,4
20250206,113200,448431350,41300,41250,41300,41250,10
20250206,113100,448018800,41300,41250,41300,41250,10
20250206,113000,447606250,41250,41250,41250,41250,10
20250206,112900,447193750,41300,41300,41300,41300,2
20250206,112800,447111150,41250,41250,41250,41250,10
20250206,112700,446698650,41300,41250,41300,41250,11
20250206,112600,446244850,41300,41300,41300,41300,4
20250206,112500,446079650,41250,41250,41250,41250,31
20250206,112400,444800900,41250,41300,41300,41250,12
20250206,112300,444305800,41250,41250,41300,41250,12
20250206,112200,443810750,41250,41250,41250,41250,4
20250206,112100,443645750,41250,41300,41300,41250,12
20250206,112000,443150700,41300,41300,41300,41300,4
20250206,111900,442985500,41250,41300,41300,41250,18
20250206,111800,442242950,41300,41300,41300,41300,0
20250206,111700,442242950,41300,41300,41300,41300,0
20250206,111600,442242950,41300,41300,41300,41300,4
20250206,111500,442077750,41300,41300,41300,41300,5
20250206,111400,441871250,41200,41300,41300,41200,4
20250206,111300,441706150,41300,41250,41300,41250,9
20250206,111200,441334800,41200,41300,41300,41150,692
20250206,111100,412789950,41300,41300,41300,41300,0
20250206,111000,412789950,41300,41300,41350,41300,455
20250206,110900,393998400,41300,41300,41300,41300,2
20250206,110800,393915800,41300,41250,41300,41250,12
20250206,110700,393420550,41250,41250,41250,41250,5
20250206,110600,393214300,41250,41250,41250,41250,5
20250206,110500,393008050,41250,41300,41300,41250,6
20250206,110400,392760500,41250,41300,41300,41250,68
20250206,110300,389955450,41300,41250,41300,41250,8
20250206,110200,389625350,41250,41300,41300,41250,8
20250206,110100,389295200,41250,41300,41300,41250,7
20250206,110000,389006350,41250,41250,41250,41250,5
20250206,105900,388800100,41300,41250,41300,41250,6
20250206,105800,388552550,41250,41250,41250,41250,10
20250206,105700,388140050,41300,41250,41300,41250,9
20250206,105600,387768650,41300,41250,41300,41250,8
20250206,105500,387438550,41300,41250,41300,41250,12
20250206,105400,386943400,41300,41300,41300,41300,0
20250206,105300,386943400,41300,41300,41300,41300,1
20250206,105200,386902100,41300,41300,41300,41300,2
20250206,105100,386819500,41300,41300,41300,41300,15
20250206,105000,386200000,41300,41250,41300,41250,34
20250206,104900,384797450,41300,41300,41300,41300,5
20250206,104800,384590950,41250,41250,41250,41250,3
20250206,104700,384467200,41250,41250,41300,41250,446
20250206,104600,366058800,41250,41250,41250,41250,1
20250206,104500,366017550,41250,41200,41250,41200,4
20250206,104400,365852700,41250,41250,41250,41250,1
20250206,104300,365811450,41200,41200,41200,41200,35
20250206,104200,364369450,41200,41150,41200,41150,159
20250206,104100,357820600,41150,41150,41200,41000,588
20250206,104000,333629600,41150,41150,41150,41150,121
20250206,103900,328650450,41150,41200,41200,41100,356
20250206,103800,314001150,41250,41250,41250,41200,13
20250206,103700,313465450,41200,41250,41250,41200,22
20250206,103600,312558900,41200,41200,41200,41200,24
20250206,103500,311570100,41200,41200,41200,41200,133
20250206,103400,306090500,41250,41250,41250,41250,2
20250206,103300,306008000,41250,41250,41250,41250,0
20250206,103200,306008000,41250,41250,41250,41250,0
20250206,103100,306008000,41250,41250,41250,41250,5
20250206,103000,305801750,41250,41250,41250,41250,1
20250206,102900,305760500,41250,41250,41250,41250,14
20250206,102800,305183000,41250,41250,41250,41250,0
20250206,102700,305183000,41250,41250,41250,41250,0
20250206,102600,305183000,41250,41250,41250,41250,1
20250206,102500,305141750,41250,41250,41250,41250,1
20250206,102400,305100500,41250,41250,41250,41250,2
20250206,102300,305018000,41250,41200,41250,41200,324
20250206,102200,291659750,41200,41200,41200,41200,45
20250206,102100,289805750,41200,41250,41250,41200,4
20250206,102000,289640900,41250,41200,41250,41200,62
20250206,101900,287086250,41200,41200,41200,41200,3
20250206,101800,286962650,41150,41200,41200,41150,18
20250206,101700,286221800,41100,41100,41100,41100,119
20250206,101600,281330900,41000,41150,41150,41000,238
20250206,101500,271542800,41200,41200,41200,41200,1
20250206,101400,271501600,41200,41200,41200,41200,2
20250206,101300,271419200,41250,41250,41250,41150,125
20250206,101200,266272950,41300,41300,41300,41300,3
20250206,101100,266149050,41300,41250,41300,41250,6
20250206,101000,265901450,41250,41250,41250,41250,124
20250206,100900,260786450,41250,41200,41250,41200,61
20250206,100800,258270450,41200,41200,41200,41200,83
20250206,100700,254850850,41200,41250,41250,41200,36
20250206,100600,253365900,41250,41250,41250,41250,8
20250206,100500,253035900,41250,41200,41250,41200,168
20250206,100400,246109300,41200,41100,41200,41100,370
20250206,100300,230884950,41100,41100,41100,41100,1
20250206,100200,230843850,41050,41050,41100,41050,202
20250206,100100,222549750,41050,41050,41050,41050,1
20250206,100000,222508700,41000,41050,41050,41000,14
20250206,095900,221934250,41050,41050,41050,41050,0
20250206,095800,221934250,41050,41050,41050,41050,1
20250206,095700,221893200,41000,41100,41100,41000,89
20250206,095600,218239750,41100,41100,41100,41100,1
20250206,095500,218198650,41050,41050,41050,41050,0
20250206,095400,218198650,41050,41050,41050,41050,1
20250206,095300,218157600,41050,41050,41050,41050,0
20250206,095200,218157600,41050,41050,41050,41050,0
20250206,095100,218157600,41050,41050,41050,41050,0
20250206,095000,218157600,41050,41050,41050,41050,0
20250206,094900,218157600,41050,41050,41150,41050,332
20250206,094800,204515900,41000,41050,41050,41000,46
20250206,094700,202627650,41050,41050,41050,41050,1
20250206,094600,202586600,41050,41150,41150,41050,64
20250206,094500,199957050,41150,41150,41150,41150,10
20250206,094400,199545550,41100,41100,41100,41100,0
20250206,094300,199545550,41100,41100,41100,41100,7
20250206,094200,199257850,41100,41050,41100,40900,547
20250206,094100,176834300,41100,41000,41100,41000,87
20250206,094000,173264100,41000,41000,41000,41000,8
20250206,093900,172936100,41000,40950,41000,40900,127
20250206,093800,167734300,41000,41000,41000,41000,0
20250206,093700,167734300,41000,40900,41000,40850,502
20250206,093600,147174800,40900,40900,40900,40900,0
20250206,093500,147174800,40900,41000,41000,40900,116
20250206,093400,142423250,41000,41000,41000,41000,0
20250206,093300,142423250,41000,41100,41100,41000,379
20250206,093200,126868150,41100,41150,41150,41100,8
20250206,093100,126539200,41100,41100,41100,41100,0
20250206,093000,126539200,41100,41100,41100,41100,0
20250206,092900,126539200,41100,41100,41100,41100,100
20250206,092800,122429200,41100,41100,41100,41100,0
20250206,092700,122429200,41100,41050,41150,41050,242
20250206,092600,112477350,41050,41100,41100,41050,27
20250206,092500,111368350,41050,41050,41050,41050,0
20250206,092400,111368350,41050,41100,41100,41000,245
20250206,092300,101314100,41050,41050,41200,41050,207
20250206,092200,92800500,41050,41000,41050,41000,153
20250206,092100,86522500,41000,41000,41000,41000,37
20250206,092000,85005500,41000,41000,41000,41000,10
20250206,091900,84595500,41000,41000,41000,41000,90
20250206,091800,80905500,40950,40900,40950,40900,236
20250206,091700,71244300,40900,40900,40900,40900,23
20250206,091600,70303600,40850,40900,40900,40850,19
20250206,091500,69526900,40900,40850,40900,40750,362
20250206,091400,54745550,40800,40800,40850,40800,16
20250206,091300,54092650,40850,40900,40900,40800,119
20250206,091200,49231650,40850,40900,40900,40850,36
20250206,091100,47759500,40950,40950,40950,40900,26
20250206,091000,46695750,40950,40900,40950,40900,10
20250206,090900,46286700,40950,40950,40950,40950,24
20250206,090800,45303900,40950,40950,40950,40950,4
20250206,090700,45140100,40800,41150,41150,40800,282
20250206,090600,33590600,41150,41100,41150,41100,118
20250206,090500,28735150,41000,41250,41250,41000,410
20250206,090400,11860500,41300,41300,41300,41250,128
20250206,090300,6576600,41300,41350,41350,41300,8
20250206,090200,6246150,41250,41250,41250,41250,0
20250206,090100,6246150,41250,41250,41250,41250,12
20250206,090000,5751150,41400,40950,41400,40950,140