KissMeData/330590/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,211800,605570745,3110,3110,3110,3110,6589
20250206,211700,605570745,3110,3110,3110,3110,0
20250206,211600,605570745,3110,3110,3110,3110,0
20250206,211500,605570745,3110,3110,3110,3110,0
20250206,211400,605570745,3110,3110,3110,3110,0
20250206,211300,605570745,3110,3110,3110,3110,0
20250206,211200,605570745,3110,3110,3110,3110,0
20250206,211100,605570745,3110,3110,3110,3110,0
20250206,211000,605570745,3110,3110,3110,3110,0
20250206,210900,605570745,3110,3110,3110,3110,0
20250206,210800,605570745,3110,3110,3110,3110,0
20250206,210700,605570745,3110,3110,3110,3110,0
20250206,210600,605570745,3110,3110,3110,3110,0
20250206,210500,605570745,3110,3110,3110,3110,0
20250206,210400,605570745,3110,3110,3110,3110,0
20250206,210300,605570745,3110,3110,3110,3110,0
20250206,210200,605570745,3110,3110,3110,3110,0
20250206,210100,605570745,3110,3110,3110,3110,0
20250206,210000,605570745,3110,3110,3110,3110,0
20250206,205900,605570745,3110,3110,3110,3110,0
20250206,205800,605570745,3110,3110,3110,3110,0
20250206,205700,605570745,3110,3110,3110,3110,0
20250206,205600,605570745,3110,3110,3110,3110,0
20250206,205500,605570745,3110,3110,3110,3110,0
20250206,205400,605570745,3110,3110,3110,3110,0
20250206,205300,605570745,3110,3110,3110,3110,0
20250206,205200,605570745,3110,3110,3110,3110,0
20250206,205100,605570745,3110,3110,3110,3110,0
20250206,205000,605570745,3110,3110,3110,3110,0
20250206,204900,605570745,3110,3110,3110,3110,0
20250206,204800,605570745,3110,3110,3110,3110,6589
20250206,204700,605570745,3110,3110,3110,3110,0
20250206,204600,605570745,3110,3110,3110,3110,0
20250206,204500,605570745,3110,3110,3110,3110,0
20250206,204400,605570745,3110,3110,3110,3110,0
20250206,204300,605570745,3110,3110,3110,3110,0
20250206,204200,605570745,3110,3110,3110,3110,0
20250206,204100,605570745,3110,3110,3110,3110,0
20250206,204000,605570745,3110,3110,3110,3110,0
20250206,203900,605570745,3110,3110,3110,3110,0
20250206,203800,605570745,3110,3110,3110,3110,0
20250206,203700,605570745,3110,3110,3110,3110,0
20250206,203600,605570745,3110,3110,3110,3110,0
20250206,203500,605570745,3110,3110,3110,3110,0
20250206,203400,605570745,3110,3110,3110,3110,0
20250206,203300,605570745,3110,3110,3110,3110,0
20250206,203200,605570745,3110,3110,3110,3110,0
20250206,203100,605570745,3110,3110,3110,3110,0
20250206,203000,605570745,3110,3110,3110,3110,0
20250206,202900,605570745,3110,3110,3110,3110,0
20250206,202800,605570745,3110,3110,3110,3110,0
20250206,202700,605570745,3110,3110,3110,3110,0
20250206,202600,605570745,3110,3110,3110,3110,0
20250206,202500,605570745,3110,3110,3110,3110,0
20250206,202400,605570745,3110,3110,3110,3110,0
20250206,202300,605570745,3110,3110,3110,3110,0
20250206,202200,605570745,3110,3110,3110,3110,0
20250206,202100,605570745,3110,3110,3110,3110,0
20250206,202000,605570745,3110,3110,3110,3110,0
20250206,201900,605570745,3110,3110,3110,3110,0
20250206,201800,605570745,3110,3110,3110,3110,6589
20250206,201700,605570745,3110,3110,3110,3110,0
20250206,201600,605570745,3110,3110,3110,3110,0
20250206,201500,605570745,3110,3110,3110,3110,0
20250206,201400,605570745,3110,3110,3110,3110,0
20250206,201300,605570745,3110,3110,3110,3110,0
20250206,201200,605570745,3110,3110,3110,3110,0
20250206,201100,605570745,3110,3110,3110,3110,0
20250206,201000,605570745,3110,3110,3110,3110,0
20250206,200900,605570745,3110,3110,3110,3110,0
20250206,200800,605570745,3110,3110,3110,3110,0
20250206,200700,605570745,3110,3110,3110,3110,0
20250206,200600,605570745,3110,3110,3110,3110,0
20250206,200500,605570745,3110,3110,3110,3110,0
20250206,200400,605570745,3110,3110,3110,3110,0
20250206,200300,605570745,3110,3110,3110,3110,0
20250206,200200,605570745,3110,3110,3110,3110,0
20250206,200100,605570745,3110,3110,3110,3110,0
20250206,200000,605570745,3110,3110,3110,3110,0
20250206,195900,605570745,3110,3110,3110,3110,0
20250206,195800,605570745,3110,3110,3110,3110,0
20250206,195700,605570745,3110,3110,3110,3110,0
20250206,195600,605570745,3110,3110,3110,3110,0
20250206,195500,605570745,3110,3110,3110,3110,0
20250206,195400,605570745,3110,3110,3110,3110,0
20250206,195300,605570745,3110,3110,3110,3110,0
20250206,195200,605570745,3110,3110,3110,3110,0
20250206,195100,605570745,3110,3110,3110,3110,0
20250206,195000,605570745,3110,3110,3110,3110,0
20250206,194900,605570745,3110,3110,3110,3110,0
20250206,194800,605570745,3110,3110,3110,3110,6589
20250206,194700,605570745,3110,3110,3110,3110,0
20250206,194600,605570745,3110,3110,3110,3110,0
20250206,194500,605570745,3110,3110,3110,3110,0
20250206,194400,605570745,3110,3110,3110,3110,0
20250206,194300,605570745,3110,3110,3110,3110,0
20250206,194200,605570745,3110,3110,3110,3110,0
20250206,194100,605570745,3110,3110,3110,3110,0
20250206,194000,605570745,3110,3110,3110,3110,0
20250206,193900,605570745,3110,3110,3110,3110,0
20250206,193800,605570745,3110,3110,3110,3110,0
20250206,193700,605570745,3110,3110,3110,3110,0
20250206,193600,605570745,3110,3110,3110,3110,0
20250206,193500,605570745,3110,3110,3110,3110,0
20250206,193400,605570745,3110,3110,3110,3110,0
20250206,193300,605570745,3110,3110,3110,3110,0
20250206,193200,605570745,3110,3110,3110,3110,0
20250206,193100,605570745,3110,3110,3110,3110,0
20250206,193000,605570745,3110,3110,3110,3110,0
20250206,192900,605570745,3110,3110,3110,3110,0
20250206,192800,605570745,3110,3110,3110,3110,0
20250206,192700,605570745,3110,3110,3110,3110,0
20250206,192600,605570745,3110,3110,3110,3110,0
20250206,192500,605570745,3110,3110,3110,3110,0
20250206,192400,605570745,3110,3110,3110,3110,0
20250206,192300,605570745,3110,3110,3110,3110,0
20250206,192200,605570745,3110,3110,3110,3110,0
20250206,192100,605570745,3110,3110,3110,3110,0
20250206,192000,605570745,3110,3110,3110,3110,0
20250206,191900,605570745,3110,3110,3110,3110,0
20250206,191800,605570745,3110,3110,3110,3110,6589
20250206,191700,605570745,3110,3110,3110,3110,0
20250206,191600,605570745,3110,3110,3110,3110,0
20250206,191500,605570745,3110,3110,3110,3110,0
20250206,191400,605570745,3110,3110,3110,3110,0
20250206,191300,605570745,3110,3110,3110,3110,0
20250206,191200,605570745,3110,3110,3110,3110,0
20250206,191100,605570745,3110,3110,3110,3110,0
20250206,191000,605570745,3110,3110,3110,3110,0
20250206,190900,605570745,3110,3110,3110,3110,0
20250206,190800,605570745,3110,3110,3110,3110,0
20250206,190700,605570745,3110,3110,3110,3110,0
20250206,190600,605570745,3110,3110,3110,3110,0
20250206,190500,605570745,3110,3110,3110,3110,0
20250206,190400,605570745,3110,3110,3110,3110,0
20250206,190300,605570745,3110,3110,3110,3110,0
20250206,190200,605570745,3110,3110,3110,3110,0
20250206,190100,605570745,3110,3110,3110,3110,0
20250206,190000,605570745,3110,3110,3110,3110,0
20250206,185900,605570745,3110,3110,3110,3110,0
20250206,185800,605570745,3110,3110,3110,3110,0
20250206,185700,605570745,3110,3110,3110,3110,0
20250206,185600,605570745,3110,3110,3110,3110,0
20250206,185500,605570745,3110,3110,3110,3110,0
20250206,185400,605570745,3110,3110,3110,3110,0
20250206,185300,605570745,3110,3110,3110,3110,0
20250206,185200,605570745,3110,3110,3110,3110,0
20250206,185100,605570745,3110,3110,3110,3110,0
20250206,185000,605570745,3110,3110,3110,3110,0
20250206,184900,605570745,3110,3110,3110,3110,0
20250206,184800,605570745,3110,3110,3110,3110,6589
20250206,184700,605570745,3110,3110,3110,3110,0
20250206,184600,605570745,3110,3110,3110,3110,0
20250206,184500,605570745,3110,3110,3110,3110,0
20250206,184400,605570745,3110,3110,3110,3110,0
20250206,184300,605570745,3110,3110,3110,3110,0
20250206,184200,605570745,3110,3110,3110,3110,0
20250206,184100,605570745,3110,3110,3110,3110,0
20250206,184000,605570745,3110,3110,3110,3110,0
20250206,183900,605570745,3110,3110,3110,3110,0
20250206,183800,605570745,3110,3110,3110,3110,0
20250206,183700,605570745,3110,3110,3110,3110,0
20250206,183600,605570745,3110,3110,3110,3110,0
20250206,183500,605570745,3110,3110,3110,3110,0
20250206,183400,605570745,3110,3110,3110,3110,0
20250206,183300,605570745,3110,3110,3110,3110,0
20250206,183200,605570745,3110,3110,3110,3110,0
20250206,183100,605570745,3110,3110,3110,3110,0
20250206,183000,605570745,3110,3110,3110,3110,0
20250206,182900,605570745,3110,3110,3110,3110,0
20250206,182800,605570745,3110,3110,3110,3110,0
20250206,182700,605570745,3110,3110,3110,3110,0
20250206,182600,605570745,3110,3110,3110,3110,0
20250206,182500,605570745,3110,3110,3110,3110,0
20250206,182400,605570745,3110,3110,3110,3110,0
20250206,182300,605570745,3110,3110,3110,3110,0
20250206,182200,605570745,3110,3110,3110,3110,0
20250206,182100,605570745,3110,3110,3110,3110,0
20250206,182000,605570745,3110,3110,3110,3110,0
20250206,181900,605570745,3110,3110,3110,3110,0
20250206,181800,605570745,3110,3110,3110,3110,6589
20250206,181700,605570745,3110,3110,3110,3110,0
20250206,181600,605570745,3110,3110,3110,3110,0
20250206,181500,605570745,3110,3110,3110,3110,0
20250206,181400,605570745,3110,3110,3110,3110,0
20250206,181300,605570745,3110,3110,3110,3110,0
20250206,181200,605570745,3110,3110,3110,3110,0
20250206,181100,605570745,3110,3110,3110,3110,0
20250206,181000,605570745,3110,3110,3110,3110,0
20250206,180900,605570745,3110,3110,3110,3110,0
20250206,180800,605570745,3110,3110,3110,3110,0
20250206,180700,605570745,3110,3110,3110,3110,0
20250206,180600,605570745,3110,3110,3110,3110,0
20250206,180500,605570745,3110,3110,3110,3110,0
20250206,180400,605570745,3110,3110,3110,3110,0
20250206,180300,605570745,3110,3110,3110,3110,0
20250206,180200,605570745,3110,3110,3110,3110,0
20250206,180100,605570745,3110,3110,3110,3110,0
20250206,180000,605570745,3110,3110,3110,3110,0
20250206,175900,605570745,3110,3110,3110,3110,0
20250206,175800,605570745,3110,3110,3110,3110,0
20250206,175700,605570745,3110,3110,3110,3110,0
20250206,175600,605570745,3110,3110,3110,3110,0
20250206,175500,605570745,3110,3110,3110,3110,0
20250206,175400,605570745,3110,3110,3110,3110,0
20250206,175300,605570745,3110,3110,3110,3110,0
20250206,175200,605570745,3110,3110,3110,3110,0
20250206,175100,605570745,3110,3110,3110,3110,0
20250206,175000,605570745,3110,3110,3110,3110,0
20250206,174900,605570745,3110,3110,3110,3110,0
20250206,174800,605570745,3110,3110,3110,3110,6589
20250206,174700,605570745,3110,3110,3110,3110,0
20250206,174600,605570745,3110,3110,3110,3110,0
20250206,174500,605570745,3110,3110,3110,3110,0
20250206,174400,605570745,3110,3110,3110,3110,0
20250206,174300,605570745,3110,3110,3110,3110,0
20250206,174200,605570745,3110,3110,3110,3110,0
20250206,174100,605570745,3110,3110,3110,3110,0
20250206,174000,605570745,3110,3110,3110,3110,0
20250206,173900,605570745,3110,3110,3110,3110,0
20250206,173800,605570745,3110,3110,3110,3110,0
20250206,173700,605570745,3110,3110,3110,3110,0
20250206,173600,605570745,3110,3110,3110,3110,0
20250206,173500,605570745,3110,3110,3110,3110,0
20250206,173400,605570745,3110,3110,3110,3110,0
20250206,173300,605570745,3110,3110,3110,3110,0
20250206,173200,605570745,3110,3110,3110,3110,0
20250206,173100,605570745,3110,3110,3110,3110,0
20250206,173000,605570745,3110,3110,3110,3110,0
20250206,172900,605570745,3110,3110,3110,3110,0
20250206,172800,605570745,3110,3110,3110,3110,0
20250206,172700,605570745,3110,3110,3110,3110,0
20250206,172600,605570745,3110,3110,3110,3110,0
20250206,172500,605570745,3110,3110,3110,3110,0
20250206,172400,605570745,3110,3110,3110,3110,0
20250206,172300,605570745,3110,3110,3110,3110,0
20250206,172200,605570745,3110,3110,3110,3110,0
20250206,172100,605570745,3110,3110,3110,3110,0
20250206,172000,605570745,3110,3110,3110,3110,0
20250206,171900,605570745,3110,3110,3110,3110,0
20250206,171800,605570745,3110,3110,3110,3110,6589
20250206,171700,605570745,3110,3110,3110,3110,0
20250206,171600,605570745,3110,3110,3110,3110,0
20250206,171500,605570745,3110,3110,3110,3110,0
20250206,171400,605570745,3110,3110,3110,3110,0
20250206,171300,605570745,3110,3110,3110,3110,0
20250206,171200,605570745,3110,3110,3110,3110,0
20250206,171100,605570745,3110,3110,3110,3110,0
20250206,171000,605570745,3110,3110,3110,3110,0
20250206,170900,605570745,3110,3110,3110,3110,0
20250206,170800,605570745,3110,3110,3110,3110,0
20250206,170700,605570745,3110,3110,3110,3110,0
20250206,170600,605570745,3110,3110,3110,3110,0
20250206,170500,605570745,3110,3110,3110,3110,0
20250206,170400,605570745,3110,3110,3110,3110,0
20250206,170300,605570745,3110,3110,3110,3110,0
20250206,170200,605570745,3110,3110,3110,3110,0
20250206,170100,605570745,3110,3110,3110,3110,0
20250206,170000,605570745,3110,3110,3110,3110,0
20250206,165900,605570745,3110,3110,3110,3110,0
20250206,165800,605570745,3110,3110,3110,3110,0
20250206,165700,605570745,3110,3110,3110,3110,0
20250206,165600,605570745,3110,3110,3110,3110,0
20250206,165500,605570745,3110,3110,3110,3110,0
20250206,165400,605570745,3110,3110,3110,3110,0
20250206,165300,605570745,3110,3110,3110,3110,0
20250206,165200,605570745,3110,3110,3110,3110,0
20250206,165100,605570745,3110,3110,3110,3110,0
20250206,165000,605570745,3110,3110,3110,3110,0
20250206,164900,605570745,3110,3110,3110,3110,0
20250206,164800,605570745,3110,3110,3110,3110,6589
20250206,164700,605570745,3110,3110,3110,3110,0
20250206,164600,605570745,3110,3110,3110,3110,0
20250206,164500,605570745,3110,3110,3110,3110,0
20250206,164400,605570745,3110,3110,3110,3110,0
20250206,164300,605570745,3110,3110,3110,3110,0
20250206,164200,605570745,3110,3110,3110,3110,0
20250206,164100,605570745,3110,3110,3110,3110,0
20250206,164000,605570745,3110,3110,3110,3110,0
20250206,163900,605570745,3110,3110,3110,3110,0
20250206,163800,605570745,3110,3110,3110,3110,0
20250206,163700,605570745,3110,3110,3110,3110,0
20250206,163600,605570745,3110,3110,3110,3110,0
20250206,163500,605570745,3110,3110,3110,3110,0
20250206,163400,605570745,3110,3110,3110,3110,0
20250206,163300,605570745,3110,3110,3110,3110,0
20250206,163200,605570745,3110,3110,3110,3110,0
20250206,163100,605570745,3110,3110,3110,3110,0
20250206,163000,605570745,3110,3110,3110,3110,0
20250206,162900,605570745,3110,3110,3110,3110,0
20250206,162800,605570745,3110,3110,3110,3110,0
20250206,162700,605570745,3110,3110,3110,3110,0
20250206,162600,605570745,3110,3110,3110,3110,0
20250206,162500,605570745,3110,3110,3110,3110,0
20250206,162400,605570745,3110,3110,3110,3110,0
20250206,162300,605570745,3110,3110,3110,3110,0
20250206,162200,605570745,3110,3110,3110,3110,0
20250206,162100,605570745,3110,3110,3110,3110,0
20250206,162000,605570745,3110,3110,3110,3110,0
20250206,161900,605570745,3110,3110,3110,3110,0
20250206,161800,605570745,3110,3110,3110,3110,6589
20250206,161700,605570745,3110,3110,3110,3110,0
20250206,161600,605570745,3110,3110,3110,3110,0
20250206,161500,605570745,3110,3110,3110,3110,0
20250206,161400,605570745,3110,3110,3110,3110,0
20250206,161300,605570745,3110,3110,3110,3110,0
20250206,161200,605570745,3110,3110,3110,3110,0
20250206,161100,605570745,3110,3110,3110,3110,0
20250206,161000,605570745,3110,3110,3110,3110,0
20250206,160900,605570745,3110,3110,3110,3110,0
20250206,160800,605570745,3110,3110,3110,3110,0
20250206,160700,605570745,3110,3110,3110,3110,0
20250206,160600,605570745,3110,3110,3110,3110,0
20250206,160500,605570745,3110,3110,3110,3110,0
20250206,160400,605570745,3110,3110,3110,3110,0
20250206,160300,605570745,3110,3110,3110,3110,0
20250206,160200,605570745,3110,3110,3110,3110,0
20250206,160100,605570745,3110,3110,3110,3110,0
20250206,160000,605570745,3110,3110,3110,3110,0
20250206,155900,605570745,3110,3110,3110,3110,0
20250206,155800,605570745,3110,3110,3110,3110,0
20250206,155700,605570745,3110,3110,3110,3110,0
20250206,155600,605570745,3110,3110,3110,3110,0
20250206,155500,605570745,3110,3110,3110,3110,0
20250206,155400,605570745,3110,3110,3110,3110,0
20250206,155300,605570745,3110,3110,3110,3110,0
20250206,155200,605570745,3110,3110,3110,3110,0
20250206,155100,605570745,3110,3110,3110,3110,0
20250206,155000,605570745,3110,3110,3110,3110,0
20250206,154900,605570745,3110,3110,3110,3110,0
20250206,154800,605570745,3110,3110,3110,3110,6589
20250206,154700,605570745,3110,3110,3110,3110,0
20250206,154600,605570745,3110,3110,3110,3110,0
20250206,154500,605570745,3110,3110,3110,3110,0
20250206,154400,605570745,3110,3110,3110,3110,0
20250206,154300,605570745,3110,3110,3110,3110,0
20250206,154200,605570745,3110,3110,3110,3110,0
20250206,154100,605570745,3110,3110,3110,3110,0
20250206,154000,605570745,3110,3110,3110,3110,0
20250206,153900,605570745,3110,3110,3110,3110,0
20250206,153800,605570745,3110,3110,3110,3110,0
20250206,153700,605570745,3110,3110,3110,3110,0
20250206,153600,605570745,3110,3110,3110,3110,0
20250206,153500,605570745,3110,3110,3110,3110,0
20250206,153400,605570745,3110,3110,3110,3110,0
20250206,153300,605570745,3110,3110,3110,3110,0
20250206,153200,605570745,3110,3110,3110,3110,0
20250206,153100,605570745,3110,3110,3110,3110,0
20250206,153000,605570745,3110,3110,3110,3110,6589
20250206,152900,585078955,3110,3110,3110,3110,0
20250206,152800,585078955,3110,3110,3110,3110,0
20250206,152700,585078955,3110,3110,3110,3110,0
20250206,152600,585078955,3110,3110,3110,3110,0
20250206,152500,585078955,3110,3110,3110,3110,0
20250206,152400,585078955,3110,3110,3110,3110,0
20250206,152300,585078955,3110,3110,3110,3110,0
20250206,152200,585078955,3110,3110,3110,3110,0
20250206,152100,585078955,3110,3110,3110,3110,0
20250206,152000,585078955,3110,3110,3110,3110,0
20250206,151900,585078955,3110,3105,3110,3105,703
20250206,151800,582895890,3110,3110,3110,3105,1973
20250206,151700,576760560,3110,3105,3110,3105,411
20250206,151600,575483855,3105,3105,3105,3105,130
20250206,151500,575080205,3105,3105,3110,3105,194
20250206,151400,574477795,3105,3105,3105,3105,2535
20250206,151300,566606620,3105,3105,3105,3105,150
20250206,151200,566140870,3110,3110,3110,3105,1136
20250206,151100,562610080,3105,3110,3110,3105,139
20250206,151000,562177945,3110,3110,3110,3110,397
20250206,150900,560943275,3110,3105,3110,3105,2525
20250206,150800,553092565,3105,3110,3110,3105,131
20250206,150700,552685775,3105,3105,3105,3105,209
20250206,150600,552036830,3110,3105,3110,3105,102
20250206,150500,551720075,3105,3105,3105,3105,120
20250206,150400,551347475,3105,3105,3105,3105,283
20250206,150300,550468760,3105,3105,3105,3105,209
20250206,150200,549819815,3105,3105,3105,3105,33
20250206,150100,549717350,3110,3110,3110,3105,331
20250206,150000,548688540,3105,3105,3105,3105,87
20250206,145900,548418405,3105,3105,3105,3105,135
20250206,145800,547999230,3105,3105,3105,3105,170
20250206,145700,547471380,3105,3105,3105,3105,102
20250206,145600,547154670,3105,3110,3110,3105,273
20250206,145500,546305805,3105,3105,3105,3105,237
20250206,145400,545569920,3105,3105,3105,3105,116
20250206,145300,545209740,3105,3105,3105,3100,527
20250206,145200,543574155,3105,3110,3110,3105,1508
20250206,145100,538890315,3105,3105,3110,3105,484
20250206,145000,537386005,3105,3110,3110,3105,435
20250206,144900,536035230,3105,3110,3110,3105,1675
20250206,144800,530826320,3110,3110,3110,3110,68
20250206,144700,530614840,3110,3115,3115,3110,234
20250206,144600,529886100,3115,3115,3115,3115,7
20250206,144500,529864295,3110,3110,3110,3110,891
20250206,144400,527093285,3110,3105,3110,3105,90
20250206,144300,526813825,3105,3105,3105,3105,31
20250206,144200,526717570,3105,3110,3110,3105,243
20250206,144100,525962305,3105,3105,3105,3105,167
20250206,144000,525443770,3105,3105,3105,3105,60
20250206,143900,525257470,3105,3105,3110,3105,367
20250206,143800,524117005,3105,3105,3105,3105,118
20250206,143700,523750615,3105,3105,3105,3105,30
20250206,143600,523657465,3105,3105,3110,3100,412
20250206,143500,522378340,3095,3105,3105,3095,4167
20250206,143400,509455645,3105,3105,3105,3105,33
20250206,143300,509353180,3110,3110,3110,3110,232
20250206,143200,508631660,3105,3105,3105,3105,10
20250206,143100,508600610,3110,3110,3110,3110,530
20250206,143000,506952310,3115,3115,3115,3115,0
20250206,142900,506952310,3115,3115,3115,3115,0
20250206,142800,506952310,3115,3115,3115,3115,0
20250206,142700,506952310,3115,3110,3115,3095,6389
20250206,142600,487106375,3110,3110,3110,3110,1000
20250206,142500,483996375,3115,3115,3115,3115,3
20250206,142400,483987030,3115,3115,3115,3115,305
20250206,142300,483036955,3110,3110,3110,3110,0
20250206,142200,483036955,3110,3110,3110,3110,0
20250206,142100,483036955,3110,3110,3110,3110,1802
20250206,142000,477432735,3110,3110,3110,3110,1
20250206,141900,477429625,3110,3110,3110,3110,106
20250206,141800,477099965,3110,3110,3110,3110,101
20250206,141700,476785855,3110,3110,3110,3110,409
20250206,141600,475513865,3105,3105,3105,3105,2196
20250206,141500,468695285,3105,3105,3105,3105,271
20250206,141400,467853830,3105,3105,3105,3105,427
20250206,141300,466527995,3105,3105,3105,3105,864
20250206,141200,463845275,3100,3100,3100,3100,6858
20250206,141100,442585475,3095,3095,3095,3095,13
20250206,141000,442545240,3100,3100,3100,3100,629
20250206,140900,440595340,3100,3100,3100,3100,0
20250206,140800,440595340,3100,3100,3100,3100,0
20250206,140700,440595340,3100,3100,3100,3100,0
20250206,140600,440595340,3100,3100,3100,3100,0
20250206,140500,440595340,3100,3100,3100,3100,0
20250206,140400,440595340,3100,3100,3100,3100,0
20250206,140300,440595340,3100,3100,3100,3100,0
20250206,140200,440595340,3100,3100,3100,3100,0
20250206,140100,440595340,3100,3100,3100,3100,200
20250206,140000,439975340,3085,3085,3085,3085,0
20250206,135900,439975340,3085,3085,3085,3085,0
20250206,135800,439975340,3085,3085,3085,3085,100
20250206,135700,439666840,3085,3085,3085,3085,0
20250206,135600,439666840,3085,3085,3085,3085,28
20250206,135500,439580460,3085,3090,3090,3085,2000
20250206,135400,433407885,3090,3090,3090,3090,0
20250206,135300,433407885,3090,3100,3100,3090,3176
20250206,135200,423592285,3085,3095,3095,3085,4000
20250206,135100,411238440,3100,3100,3100,3100,0
20250206,135000,411238440,3100,3100,3100,3100,44
20250206,134900,411102040,3100,3100,3100,3100,144
20250206,134800,410655640,3100,3100,3100,3100,0
20250206,134700,410655640,3100,3100,3100,3100,236
20250206,134600,409924040,3100,3095,3100,3095,26
20250206,134500,409843520,3100,3100,3100,3100,0
20250206,134400,409843520,3100,3100,3100,3100,0
20250206,134300,409843520,3100,3095,3100,3095,6003
20250206,134200,391264220,3095,3095,3095,3095,0
20250206,134100,391264220,3095,3095,3095,3095,0
20250206,134000,391264220,3095,3090,3095,3090,15411
20250206,133900,343575930,3090,3090,3090,3090,3249
20250206,133800,333536520,3090,3095,3095,3090,540
20250206,133700,331866920,3090,3090,3090,3090,6
20250206,133600,331848380,3090,3090,3090,3090,0
20250206,133500,331848380,3090,3090,3090,3090,0
20250206,133400,331848380,3090,3090,3090,3090,215
20250206,133300,331184030,3090,3090,3090,3090,10922
20250206,133200,297435050,3090,3090,3090,3090,104
20250206,133100,297113690,3090,3090,3090,3090,0
20250206,133000,297113690,3090,3090,3090,3085,313
20250206,132900,296146525,3090,3090,3090,3090,754
20250206,132800,293816665,3090,3090,3090,3090,0
20250206,132700,293816665,3090,3090,3090,3090,0
20250206,132600,293816665,3090,3090,3090,3090,130
20250206,132500,293414965,3090,3090,3090,3090,0
20250206,132400,293414965,3090,3090,3090,3090,106
20250206,132300,293087425,3090,3085,3090,3085,224
20250206,132200,292395315,3090,3090,3090,3090,114
20250206,132100,292043055,3090,3090,3090,3090,0
20250206,132000,292043055,3090,3090,3090,3090,104
20250206,131900,291721695,3090,3090,3090,3090,0
20250206,131800,291721695,3090,3090,3090,3090,0
20250206,131700,291721695,3090,3090,3090,3090,1
20250206,131600,291718605,3090,3090,3090,3090,5
20250206,131500,291703155,3090,3090,3090,3090,216
20250206,131400,291035715,3090,3090,3090,3090,299
20250206,131300,290111805,3090,3085,3090,3085,257
20250206,131200,289318175,3090,3090,3090,3090,0
20250206,131100,289318175,3090,3090,3090,3090,0
20250206,131000,289318175,3090,3090,3090,3090,0
20250206,130900,289318175,3090,3090,3090,3090,0
20250206,130800,289318175,3090,3090,3090,3090,0
20250206,130700,289318175,3090,3090,3090,3090,182
20250206,130600,288755795,3085,3085,3085,3085,28
20250206,130500,288669415,3085,3085,3085,3085,0
20250206,130400,288669415,3085,3090,3090,3085,3202
20250206,130300,278791235,3090,3090,3090,3090,0
20250206,130200,278791235,3090,3090,3090,3090,0
20250206,130100,278791235,3090,3090,3090,3090,1
20250206,130000,278788145,3085,3090,3090,3085,2258
20250206,125900,271819925,3085,3085,3085,3085,3
20250206,125800,271810670,3090,3090,3090,3090,0
20250206,125700,271810670,3090,3090,3090,3090,1
20250206,125600,271807580,3090,3090,3095,3090,3247
20250206,125500,261774335,3090,3090,3090,3085,507
20250206,125400,260207715,3085,3085,3085,3085,0
20250206,125300,260207715,3085,3090,3090,3085,618
20250206,125200,258298685,3090,3090,3090,3090,200
20250206,125100,257680685,3090,3090,3090,3090,500
20250206,125000,256135685,3090,3090,3090,3090,608
20250206,124900,254256965,3090,3090,3090,3090,159
20250206,124800,253765655,3085,3090,3090,3085,3915
20250206,124700,241687805,3090,3090,3090,3090,113
20250206,124600,241338635,3085,3085,3085,3085,0
20250206,124500,241338635,3085,3085,3085,3085,5
20250206,124400,241323210,3090,3090,3090,3090,182
20250206,124300,240760830,3090,3090,3090,3090,0
20250206,124200,240760830,3090,3085,3090,3085,106
20250206,124100,240433300,3090,3090,3090,3090,14
20250206,124000,240390040,3090,3090,3090,3090,0
20250206,123900,240390040,3090,3090,3090,3090,106
20250206,123800,240062500,3090,3090,3090,3090,228
20250206,123700,239357980,3090,3090,3090,3090,0
20250206,123600,239357980,3090,3090,3090,3090,113
20250206,123500,239008810,3090,3090,3090,3090,0
20250206,123400,239008810,3090,3090,3090,3090,0
20250206,123300,239008810,3090,3090,3090,3090,0
20250206,123200,239008810,3090,3090,3090,3090,115
20250206,123100,238653460,3090,3090,3090,3090,0
20250206,123000,238653460,3090,3090,3090,3090,0
20250206,122900,238653460,3090,3090,3090,3090,305
20250206,122800,237711010,3090,3090,3090,3090,0
20250206,122700,237711010,3090,3090,3090,3090,20
20250206,122600,237649210,3090,3090,3090,3090,16
20250206,122500,237599770,3090,3090,3090,3090,0
20250206,122400,237599770,3090,3090,3090,3090,0
20250206,122300,237599770,3090,3090,3090,3090,0
20250206,122200,237599770,3090,3090,3090,3090,0
20250206,122100,237599770,3090,3090,3090,3090,0
20250206,122000,237599770,3090,3090,3090,3090,160
20250206,121900,237105370,3090,3090,3090,3090,0
20250206,121800,237105370,3090,3090,3090,3090,0
20250206,121700,237105370,3090,3090,3090,3090,0
20250206,121600,237105370,3090,3090,3090,3090,0
20250206,121500,237105370,3090,3090,3090,3090,230
20250206,121400,236394670,3090,3090,3090,3090,4
20250206,121300,236382310,3090,3090,3090,3090,0
20250206,121200,236382310,3090,3090,3090,3090,0
20250206,121100,236382310,3090,3090,3090,3090,0
20250206,121000,236382310,3090,3090,3090,3090,200
20250206,120900,235764310,3090,3090,3090,3090,510
20250206,120800,234188410,3090,3090,3090,3090,230
20250206,120700,233477710,3090,3090,3090,3090,0
20250206,120600,233477710,3090,3090,3090,3090,200
20250206,120500,232859710,3090,3090,3090,3090,65
20250206,120400,232658860,3090,3090,3090,3090,0
20250206,120300,232658860,3090,3090,3090,3090,0
20250206,120200,232658860,3090,3090,3090,3090,3
20250206,120100,232649590,3090,3085,3090,3085,631
20250206,120000,230702950,3090,3090,3090,3090,8
20250206,115900,230678230,3085,3085,3085,3085,3
20250206,115800,230668975,3085,3095,3095,3085,3315
20250206,115700,220438935,3090,3090,3090,3090,0
20250206,115600,220438935,3090,3090,3090,3090,5000
20250206,115500,204988935,3090,3090,3090,3090,215
20250206,115400,204324585,3095,3095,3095,3095,14
20250206,115300,204281255,3090,3090,3090,3090,0
20250206,115200,204281255,3090,3090,3090,3090,5763
20250206,115100,186473585,3095,3095,3095,3095,321
20250206,115000,185480090,3095,3095,3095,3095,1
20250206,114900,185476995,3095,3095,3095,3095,20
20250206,114800,185415095,3095,3095,3095,3095,110
20250206,114700,185074645,3095,3095,3095,3095,100
20250206,114600,184765145,3095,3095,3095,3095,8
20250206,114500,184740385,3095,3095,3095,3095,0
20250206,114400,184740385,3095,3095,3095,3095,30
20250206,114300,184647535,3095,3095,3095,3095,202
20250206,114200,184022345,3095,3095,3095,3095,0
20250206,114100,184022345,3095,3090,3095,3090,3
20250206,114000,184013065,3095,3095,3095,3095,14
20250206,113900,183969735,3095,3095,3095,3095,16
20250206,113800,183920215,3095,3095,3095,3095,67
20250206,113700,183712850,3090,3090,3090,3090,0
20250206,113600,183712850,3090,3090,3090,3090,0
20250206,113500,183712850,3090,3095,3095,3090,315
20250206,113400,182738605,3095,3095,3095,3095,8
20250206,113300,182713845,3095,3095,3095,3095,3
20250206,113200,182704560,3090,3090,3090,3090,0
20250206,113100,182704560,3090,3090,3090,3090,11
20250206,113000,182670570,3095,3095,3095,3095,1
20250206,112900,182667475,3090,3095,3095,3090,272
20250206,112800,181825885,3095,3095,3095,3095,0
20250206,112700,181825885,3095,3090,3095,3090,3097
20250206,112600,172256150,3095,3095,3095,3095,0
20250206,112500,172256150,3095,3095,3095,3095,0
20250206,112400,172256150,3095,3095,3095,3095,0
20250206,112300,172256150,3095,3095,3095,3095,6
20250206,112200,172237580,3095,3095,3095,3095,0
20250206,112100,172237580,3095,3095,3095,3095,240
20250206,112000,171494780,3095,3095,3095,3095,66
20250206,111900,171290510,3095,3095,3095,3095,0
20250206,111800,171290510,3095,3090,3095,3090,92
20250206,111700,171005775,3095,3095,3095,3095,0
20250206,111600,171005775,3095,3095,3095,3095,152
20250206,111500,170535335,3095,3095,3095,3095,10
20250206,111400,170504385,3095,3095,3095,3095,96
20250206,111300,170207265,3095,3095,3095,3095,1311
20250206,111200,166149720,3095,3095,3095,3095,25
20250206,111100,166072345,3095,3095,3095,3095,162
20250206,111000,165570955,3090,3090,3090,3090,0
20250206,110900,165570955,3090,3090,3090,3090,0
20250206,110800,165570955,3090,3090,3090,3090,0
20250206,110700,165570955,3090,3090,3090,3090,323
20250206,110600,164572885,3095,3095,3095,3095,251
20250206,110500,163796040,3090,3090,3090,3090,0
20250206,110400,163796040,3090,3090,3090,3090,0
20250206,110300,163796040,3090,3090,3090,3090,0
20250206,110200,163796040,3090,3090,3090,3090,0
20250206,110100,163796040,3090,3090,3090,3090,10
20250206,110000,163765140,3090,3090,3090,3090,20
20250206,105900,163703340,3095,3095,3095,3095,0
20250206,105800,163703340,3095,3095,3095,3095,848
20250206,105700,161078780,3090,3090,3090,3090,1
20250206,105600,161075690,3090,3090,3090,3090,0
20250206,105500,161075690,3090,3090,3090,3090,1
20250206,105400,161072600,3090,3090,3090,3090,0
20250206,105300,161072600,3090,3090,3090,3090,0
20250206,105200,161072600,3090,3090,3090,3090,0
20250206,105100,161072600,3090,3090,3090,3090,478
20250206,105000,159595580,3095,3095,3095,3095,0
20250206,104900,159595580,3095,3095,3095,3095,166
20250206,104800,159081810,3090,3090,3090,3090,0
20250206,104700,159081810,3090,3090,3090,3090,0
20250206,104600,159081810,3090,3090,3090,3090,100
20250206,104500,158772810,3090,3090,3090,3090,3163
20250206,104400,148999140,3090,3090,3090,3090,2084
20250206,104300,142559580,3090,3090,3090,3090,222
20250206,104200,141873600,3090,3090,3090,3090,1
20250206,104100,141870510,3090,3090,3090,3090,0
20250206,104000,141870510,3090,3090,3090,3090,0
20250206,103900,141870510,3090,3090,3090,3090,0
20250206,103800,141870510,3090,3090,3090,3090,700
20250206,103700,139707510,3090,3090,3090,3090,0
20250206,103600,139707510,3090,3090,3090,3090,0
20250206,103500,139707510,3090,3090,3090,3090,200
20250206,103400,139089510,3090,3090,3090,3090,16
20250206,103300,139040070,3090,3090,3090,3090,1544
20250206,103200,134269110,3090,3090,3090,3090,768
20250206,103100,131895990,3090,3095,3095,3090,692
20250206,103000,129757690,3090,3085,3090,3085,12988
20250206,102900,89668560,3085,3085,3085,3085,10
20250206,102800,89637710,3085,3085,3085,3085,6
20250206,102700,89619200,3085,3085,3085,3085,308
20250206,102600,88669020,3085,3085,3085,3085,970
20250206,102500,85676570,3085,3085,3085,3085,2
20250206,102400,85670400,3085,3085,3085,3085,0
20250206,102300,85670400,3085,3085,3085,3085,17
20250206,102200,85617955,3085,3085,3085,3085,0
20250206,102100,85617955,3085,3085,3085,3085,0
20250206,102000,85617955,3085,3085,3085,3085,210
20250206,101900,84970105,3085,3085,3085,3085,1
20250206,101800,84967020,3080,3080,3080,3080,1219
20250206,101700,81212500,3085,3085,3085,3085,0
20250206,101600,81212500,3085,3085,3085,3085,330
20250206,101500,80194450,3085,3085,3085,3085,2
20250206,101400,80188280,3085,3080,3085,3080,502
20250206,101300,78642110,3080,3085,3085,3080,824
20250206,101200,76100170,3085,3085,3085,3085,200
20250206,101100,75483170,3085,3085,3085,3085,112
20250206,101000,75137650,3085,3085,3085,3085,1712
20250206,100900,69856130,3090,3085,3090,3085,40
20250206,100800,69732680,3090,3090,3090,3090,0
20250206,100700,69732680,3090,3090,3090,3090,0
20250206,100600,69732680,3090,3090,3090,3090,0
20250206,100500,69732680,3090,3090,3090,3090,1
20250206,100400,69729590,3090,3090,3090,3090,0
20250206,100300,69729590,3090,3090,3090,3090,173
20250206,100200,69195020,3090,3090,3090,3090,0
20250206,100100,69195020,3090,3090,3090,3090,0
20250206,100000,69195020,3090,3090,3090,3090,826
20250206,095900,66642680,3090,3090,3090,3090,1451
20250206,095800,62159090,3095,3095,3095,3095,25
20250206,095700,62081715,3095,3095,3095,3095,242
20250206,095600,61332725,3095,3095,3095,3095,0
20250206,095500,61332725,3095,3095,3095,3095,26
20250206,095400,61252255,3095,3095,3095,3095,26
20250206,095300,61171785,3090,3090,3090,3090,1584
20250206,095200,56277225,3095,3095,3095,3095,25
20250206,095100,56199850,3095,3095,3095,3095,26
20250206,095000,56119380,3095,3095,3095,3095,0
20250206,094900,56119380,3095,3095,3095,3095,226
20250206,094800,55419910,3095,3095,3095,3090,56
20250206,094700,55246690,3095,3095,3095,3095,0
20250206,094600,55246690,3095,3095,3095,3090,86
20250206,094500,54980770,3095,3095,3095,3095,26
20250206,094400,54900300,3090,3090,3090,3090,538
20250206,094300,53237880,3090,3090,3090,3090,27
20250206,094200,53154450,3090,3095,3095,3090,1019
20250206,094100,50005445,3090,3090,3090,3090,325
20250206,094000,49001195,3090,3090,3090,3090,2059
20250206,093900,42638885,3085,3090,3090,3085,36
20250206,093800,42527650,3090,3090,3090,3090,519
20250206,093700,40923940,3090,3090,3090,3090,28
20250206,093600,40837420,3090,3090,3090,3090,31
20250206,093500,40741630,3090,3090,3090,3090,241
20250206,093400,39996940,3090,3085,3090,3085,3377
20250206,093300,29578745,3080,3085,3085,3080,1033
20250206,093200,26396940,3080,3075,3080,3075,2719
20250206,093100,18024920,3080,3080,3080,3080,30
20250206,093000,17932520,3080,3080,3080,3080,30
20250206,092900,17840120,3080,3080,3080,3080,26
20250206,092800,17760040,3075,3075,3075,3075,270
20250206,092700,16929790,3080,3080,3080,3080,26
20250206,092600,16849710,3080,3080,3080,3080,225
20250206,092500,16156710,3075,3080,3080,3075,683
20250206,092400,14056460,3080,3075,3080,3075,38
20250206,092300,13939480,3080,3080,3080,3080,27
20250206,092200,13856320,3080,3080,3080,3080,343
20250206,092100,12799880,3080,3080,3080,3080,26
20250206,092000,12719800,3080,3080,3080,3080,26
20250206,091900,12639720,3080,3080,3080,3080,0
20250206,091800,12639720,3080,3080,3080,3080,23
20250206,091700,12568880,3080,3080,3080,3080,226
20250206,091600,11872800,3080,3075,3080,3075,406
20250206,091500,10622790,3080,3080,3080,3080,0
20250206,091400,10622790,3080,3080,3080,3080,120
20250206,091300,10253190,3085,3085,3085,3085,0
20250206,091200,10253190,3085,3085,3085,3085,1
20250206,091100,10250105,3080,3080,3080,3080,228
20250206,091000,9547865,3075,3075,3075,3075,0
20250206,090900,9547865,3075,3075,3075,3075,705
20250206,090800,7379990,3085,3085,3085,3085,3
20250206,090700,7370735,3085,3070,3085,3070,2040
20250206,090600,1105935,3070,3070,3070,3070,15
20250206,090500,1059885,3070,3070,3070,3070,126
20250206,090400,673065,3070,3070,3070,3070,9
20250206,090300,645435,3070,3085,3085,3070,31
20250206,090200,549950,3085,3085,3085,3085,14
20250206,090100,506760,3065,3085,3085,3065,39
20250206,090000,386850,3090,3095,3095,3090,125