KissMeData/412540/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,213500,164771170,6890,6890,6890,6890,440
20250206,213400,164771170,6890,6890,6890,6890,0
20250206,213300,164771170,6890,6890,6890,6890,0
20250206,213200,164771170,6890,6890,6890,6890,0
20250206,213100,164771170,6890,6890,6890,6890,0
20250206,213000,164771170,6890,6890,6890,6890,0
20250206,212900,164771170,6890,6890,6890,6890,0
20250206,212800,164771170,6890,6890,6890,6890,0
20250206,212700,164771170,6890,6890,6890,6890,0
20250206,212600,164771170,6890,6890,6890,6890,0
20250206,212500,164771170,6890,6890,6890,6890,0
20250206,212400,164771170,6890,6890,6890,6890,0
20250206,212300,164771170,6890,6890,6890,6890,0
20250206,212200,164771170,6890,6890,6890,6890,0
20250206,212100,164771170,6890,6890,6890,6890,0
20250206,212000,164771170,6890,6890,6890,6890,0
20250206,211900,164771170,6890,6890,6890,6890,0
20250206,211800,164771170,6890,6890,6890,6890,0
20250206,211700,164771170,6890,6890,6890,6890,0
20250206,211600,164771170,6890,6890,6890,6890,0
20250206,211500,164771170,6890,6890,6890,6890,0
20250206,211400,164771170,6890,6890,6890,6890,0
20250206,211300,164771170,6890,6890,6890,6890,0
20250206,211200,164771170,6890,6890,6890,6890,0
20250206,211100,164771170,6890,6890,6890,6890,0
20250206,211000,164771170,6890,6890,6890,6890,0
20250206,210900,164771170,6890,6890,6890,6890,0
20250206,210800,164771170,6890,6890,6890,6890,0
20250206,210700,164771170,6890,6890,6890,6890,0
20250206,210600,164771170,6890,6890,6890,6890,0
20250206,210500,164771170,6890,6890,6890,6890,440
20250206,210400,164771170,6890,6890,6890,6890,0
20250206,210300,164771170,6890,6890,6890,6890,0
20250206,210200,164771170,6890,6890,6890,6890,0
20250206,210100,164771170,6890,6890,6890,6890,0
20250206,210000,164771170,6890,6890,6890,6890,0
20250206,205900,164771170,6890,6890,6890,6890,0
20250206,205800,164771170,6890,6890,6890,6890,0
20250206,205700,164771170,6890,6890,6890,6890,0
20250206,205600,164771170,6890,6890,6890,6890,0
20250206,205500,164771170,6890,6890,6890,6890,0
20250206,205400,164771170,6890,6890,6890,6890,0
20250206,205300,164771170,6890,6890,6890,6890,0
20250206,205200,164771170,6890,6890,6890,6890,0
20250206,205100,164771170,6890,6890,6890,6890,0
20250206,205000,164771170,6890,6890,6890,6890,0
20250206,204900,164771170,6890,6890,6890,6890,0
20250206,204800,164771170,6890,6890,6890,6890,0
20250206,204700,164771170,6890,6890,6890,6890,0
20250206,204600,164771170,6890,6890,6890,6890,0
20250206,204500,164771170,6890,6890,6890,6890,0
20250206,204400,164771170,6890,6890,6890,6890,0
20250206,204300,164771170,6890,6890,6890,6890,0
20250206,204200,164771170,6890,6890,6890,6890,0
20250206,204100,164771170,6890,6890,6890,6890,0
20250206,204000,164771170,6890,6890,6890,6890,0
20250206,203900,164771170,6890,6890,6890,6890,0
20250206,203800,164771170,6890,6890,6890,6890,0
20250206,203700,164771170,6890,6890,6890,6890,0
20250206,203600,164771170,6890,6890,6890,6890,0
20250206,203500,164771170,6890,6890,6890,6890,440
20250206,203400,164771170,6890,6890,6890,6890,0
20250206,203300,164771170,6890,6890,6890,6890,0
20250206,203200,164771170,6890,6890,6890,6890,0
20250206,203100,164771170,6890,6890,6890,6890,0
20250206,203000,164771170,6890,6890,6890,6890,0
20250206,202900,164771170,6890,6890,6890,6890,0
20250206,202800,164771170,6890,6890,6890,6890,0
20250206,202700,164771170,6890,6890,6890,6890,0
20250206,202600,164771170,6890,6890,6890,6890,0
20250206,202500,164771170,6890,6890,6890,6890,0
20250206,202400,164771170,6890,6890,6890,6890,0
20250206,202300,164771170,6890,6890,6890,6890,0
20250206,202200,164771170,6890,6890,6890,6890,0
20250206,202100,164771170,6890,6890,6890,6890,0
20250206,202000,164771170,6890,6890,6890,6890,0
20250206,201900,164771170,6890,6890,6890,6890,0
20250206,201800,164771170,6890,6890,6890,6890,0
20250206,201700,164771170,6890,6890,6890,6890,0
20250206,201600,164771170,6890,6890,6890,6890,0
20250206,201500,164771170,6890,6890,6890,6890,0
20250206,201400,164771170,6890,6890,6890,6890,0
20250206,201300,164771170,6890,6890,6890,6890,0
20250206,201200,164771170,6890,6890,6890,6890,0
20250206,201100,164771170,6890,6890,6890,6890,0
20250206,201000,164771170,6890,6890,6890,6890,0
20250206,200900,164771170,6890,6890,6890,6890,0
20250206,200800,164771170,6890,6890,6890,6890,0
20250206,200700,164771170,6890,6890,6890,6890,0
20250206,200600,164771170,6890,6890,6890,6890,0
20250206,200500,164771170,6890,6890,6890,6890,440
20250206,200400,164771170,6890,6890,6890,6890,0
20250206,200300,164771170,6890,6890,6890,6890,0
20250206,200200,164771170,6890,6890,6890,6890,0
20250206,200100,164771170,6890,6890,6890,6890,0
20250206,200000,164771170,6890,6890,6890,6890,0
20250206,195900,164771170,6890,6890,6890,6890,0
20250206,195800,164771170,6890,6890,6890,6890,0
20250206,195700,164771170,6890,6890,6890,6890,0
20250206,195600,164771170,6890,6890,6890,6890,0
20250206,195500,164771170,6890,6890,6890,6890,0
20250206,195400,164771170,6890,6890,6890,6890,0
20250206,195300,164771170,6890,6890,6890,6890,0
20250206,195200,164771170,6890,6890,6890,6890,0
20250206,195100,164771170,6890,6890,6890,6890,0
20250206,195000,164771170,6890,6890,6890,6890,0
20250206,194900,164771170,6890,6890,6890,6890,0
20250206,194800,164771170,6890,6890,6890,6890,0
20250206,194700,164771170,6890,6890,6890,6890,0
20250206,194600,164771170,6890,6890,6890,6890,0
20250206,194500,164771170,6890,6890,6890,6890,0
20250206,194400,164771170,6890,6890,6890,6890,0
20250206,194300,164771170,6890,6890,6890,6890,0
20250206,194200,164771170,6890,6890,6890,6890,0
20250206,194100,164771170,6890,6890,6890,6890,0
20250206,194000,164771170,6890,6890,6890,6890,0
20250206,193900,164771170,6890,6890,6890,6890,0
20250206,193800,164771170,6890,6890,6890,6890,0
20250206,193700,164771170,6890,6890,6890,6890,0
20250206,193600,164771170,6890,6890,6890,6890,0
20250206,193500,164771170,6890,6890,6890,6890,440
20250206,193400,164771170,6890,6890,6890,6890,0
20250206,193300,164771170,6890,6890,6890,6890,0
20250206,193200,164771170,6890,6890,6890,6890,0
20250206,193100,164771170,6890,6890,6890,6890,0
20250206,193000,164771170,6890,6890,6890,6890,0
20250206,192900,164771170,6890,6890,6890,6890,0
20250206,192800,164771170,6890,6890,6890,6890,0
20250206,192700,164771170,6890,6890,6890,6890,0
20250206,192600,164771170,6890,6890,6890,6890,0
20250206,192500,164771170,6890,6890,6890,6890,0
20250206,192400,164771170,6890,6890,6890,6890,0
20250206,192300,164771170,6890,6890,6890,6890,0
20250206,192200,164771170,6890,6890,6890,6890,0
20250206,192100,164771170,6890,6890,6890,6890,0
20250206,192000,164771170,6890,6890,6890,6890,0
20250206,191900,164771170,6890,6890,6890,6890,0
20250206,191800,164771170,6890,6890,6890,6890,0
20250206,191700,164771170,6890,6890,6890,6890,0
20250206,191600,164771170,6890,6890,6890,6890,0
20250206,191500,164771170,6890,6890,6890,6890,0
20250206,191400,164771170,6890,6890,6890,6890,0
20250206,191300,164771170,6890,6890,6890,6890,0
20250206,191200,164771170,6890,6890,6890,6890,0
20250206,191100,164771170,6890,6890,6890,6890,0
20250206,191000,164771170,6890,6890,6890,6890,0
20250206,190900,164771170,6890,6890,6890,6890,0
20250206,190800,164771170,6890,6890,6890,6890,0
20250206,190700,164771170,6890,6890,6890,6890,0
20250206,190600,164771170,6890,6890,6890,6890,0
20250206,190500,164771170,6890,6890,6890,6890,440
20250206,190400,164771170,6890,6890,6890,6890,0
20250206,190300,164771170,6890,6890,6890,6890,0
20250206,190200,164771170,6890,6890,6890,6890,0
20250206,190100,164771170,6890,6890,6890,6890,0
20250206,190000,164771170,6890,6890,6890,6890,0
20250206,185900,164771170,6890,6890,6890,6890,0
20250206,185800,164771170,6890,6890,6890,6890,0
20250206,185700,164771170,6890,6890,6890,6890,0
20250206,185600,164771170,6890,6890,6890,6890,0
20250206,185500,164771170,6890,6890,6890,6890,0
20250206,185400,164771170,6890,6890,6890,6890,0
20250206,185300,164771170,6890,6890,6890,6890,0
20250206,185200,164771170,6890,6890,6890,6890,0
20250206,185100,164771170,6890,6890,6890,6890,0
20250206,185000,164771170,6890,6890,6890,6890,0
20250206,184900,164771170,6890,6890,6890,6890,0
20250206,184800,164771170,6890,6890,6890,6890,0
20250206,184700,164771170,6890,6890,6890,6890,0
20250206,184600,164771170,6890,6890,6890,6890,0
20250206,184500,164771170,6890,6890,6890,6890,0
20250206,184400,164771170,6890,6890,6890,6890,0
20250206,184300,164771170,6890,6890,6890,6890,0
20250206,184200,164771170,6890,6890,6890,6890,0
20250206,184100,164771170,6890,6890,6890,6890,0
20250206,184000,164771170,6890,6890,6890,6890,0
20250206,183900,164771170,6890,6890,6890,6890,0
20250206,183800,164771170,6890,6890,6890,6890,0
20250206,183700,164771170,6890,6890,6890,6890,0
20250206,183600,164771170,6890,6890,6890,6890,0
20250206,183500,164771170,6890,6890,6890,6890,440
20250206,183400,164771170,6890,6890,6890,6890,0
20250206,183300,164771170,6890,6890,6890,6890,0
20250206,183200,164771170,6890,6890,6890,6890,0
20250206,183100,164771170,6890,6890,6890,6890,0
20250206,183000,164771170,6890,6890,6890,6890,0
20250206,182900,164771170,6890,6890,6890,6890,0
20250206,182800,164771170,6890,6890,6890,6890,0
20250206,182700,164771170,6890,6890,6890,6890,0
20250206,182600,164771170,6890,6890,6890,6890,0
20250206,182500,164771170,6890,6890,6890,6890,0
20250206,182400,164771170,6890,6890,6890,6890,0
20250206,182300,164771170,6890,6890,6890,6890,0
20250206,182200,164771170,6890,6890,6890,6890,0
20250206,182100,164771170,6890,6890,6890,6890,0
20250206,182000,164771170,6890,6890,6890,6890,0
20250206,181900,164771170,6890,6890,6890,6890,0
20250206,181800,164771170,6890,6890,6890,6890,0
20250206,181700,164771170,6890,6890,6890,6890,0
20250206,181600,164771170,6890,6890,6890,6890,0
20250206,181500,164771170,6890,6890,6890,6890,0
20250206,181400,164771170,6890,6890,6890,6890,0
20250206,181300,164771170,6890,6890,6890,6890,0
20250206,181200,164771170,6890,6890,6890,6890,0
20250206,181100,164771170,6890,6890,6890,6890,0
20250206,181000,164771170,6890,6890,6890,6890,0
20250206,180900,164771170,6890,6890,6890,6890,0
20250206,180800,164771170,6890,6890,6890,6890,0
20250206,180700,164771170,6890,6890,6890,6890,0
20250206,180600,164771170,6890,6890,6890,6890,0
20250206,180500,164771170,6890,6890,6890,6890,440
20250206,180400,164771170,6890,6890,6890,6890,0
20250206,180300,164771170,6890,6890,6890,6890,0
20250206,180200,164771170,6890,6890,6890,6890,0
20250206,180100,164771170,6890,6890,6890,6890,0
20250206,180000,164771170,6890,6890,6890,6890,0
20250206,175900,164771170,6890,6890,6890,6890,0
20250206,175800,164771170,6890,6890,6890,6890,0
20250206,175700,164771170,6890,6890,6890,6890,0
20250206,175600,164771170,6890,6890,6890,6890,0
20250206,175500,164771170,6890,6890,6890,6890,0
20250206,175400,164771170,6890,6890,6890,6890,0
20250206,175300,164771170,6890,6890,6890,6890,0
20250206,175200,164771170,6890,6890,6890,6890,0
20250206,175100,164771170,6890,6890,6890,6890,0
20250206,175000,164771170,6890,6890,6890,6890,0
20250206,174900,164771170,6890,6890,6890,6890,0
20250206,174800,164771170,6890,6890,6890,6890,0
20250206,174700,164771170,6890,6890,6890,6890,0
20250206,174600,164771170,6890,6890,6890,6890,0
20250206,174500,164771170,6890,6890,6890,6890,0
20250206,174400,164771170,6890,6890,6890,6890,0
20250206,174300,164771170,6890,6890,6890,6890,0
20250206,174200,164771170,6890,6890,6890,6890,0
20250206,174100,164771170,6890,6890,6890,6890,0
20250206,174000,164771170,6890,6890,6890,6890,0
20250206,173900,164771170,6890,6890,6890,6890,0
20250206,173800,164771170,6890,6890,6890,6890,0
20250206,173700,164771170,6890,6890,6890,6890,0
20250206,173600,164771170,6890,6890,6890,6890,0
20250206,173500,164771170,6890,6890,6890,6890,440
20250206,173400,164771170,6890,6890,6890,6890,0
20250206,173300,164771170,6890,6890,6890,6890,0
20250206,173200,164771170,6890,6890,6890,6890,0
20250206,173100,164771170,6890,6890,6890,6890,0
20250206,173000,164771170,6890,6890,6890,6890,0
20250206,172900,164771170,6890,6890,6890,6890,0
20250206,172800,164771170,6890,6890,6890,6890,0
20250206,172700,164771170,6890,6890,6890,6890,0
20250206,172600,164771170,6890,6890,6890,6890,0
20250206,172500,164771170,6890,6890,6890,6890,0
20250206,172400,164771170,6890,6890,6890,6890,0
20250206,172300,164771170,6890,6890,6890,6890,0
20250206,172200,164771170,6890,6890,6890,6890,0
20250206,172100,164771170,6890,6890,6890,6890,0
20250206,172000,164771170,6890,6890,6890,6890,0
20250206,171900,164771170,6890,6890,6890,6890,0
20250206,171800,164771170,6890,6890,6890,6890,0
20250206,171700,164771170,6890,6890,6890,6890,0
20250206,171600,164771170,6890,6890,6890,6890,0
20250206,171500,164771170,6890,6890,6890,6890,0
20250206,171400,164771170,6890,6890,6890,6890,0
20250206,171300,164771170,6890,6890,6890,6890,0
20250206,171200,164771170,6890,6890,6890,6890,0
20250206,171100,164771170,6890,6890,6890,6890,0
20250206,171000,164771170,6890,6890,6890,6890,0
20250206,170900,164771170,6890,6890,6890,6890,0
20250206,170800,164771170,6890,6890,6890,6890,0
20250206,170700,164771170,6890,6890,6890,6890,0
20250206,170600,164771170,6890,6890,6890,6890,0
20250206,170500,164771170,6890,6890,6890,6890,440
20250206,170400,164771170,6890,6890,6890,6890,0
20250206,170300,164771170,6890,6890,6890,6890,0
20250206,170200,164771170,6890,6890,6890,6890,0
20250206,170100,164771170,6890,6890,6890,6890,0
20250206,170000,164771170,6890,6890,6890,6890,0
20250206,165900,164771170,6890,6890,6890,6890,0
20250206,165800,164771170,6890,6890,6890,6890,0
20250206,165700,164771170,6890,6890,6890,6890,0
20250206,165600,164771170,6890,6890,6890,6890,0
20250206,165500,164771170,6890,6890,6890,6890,0
20250206,165400,164771170,6890,6890,6890,6890,0
20250206,165300,164771170,6890,6890,6890,6890,0
20250206,165200,164771170,6890,6890,6890,6890,0
20250206,165100,164771170,6890,6890,6890,6890,0
20250206,165000,164771170,6890,6890,6890,6890,0
20250206,164900,164771170,6890,6890,6890,6890,0
20250206,164800,164771170,6890,6890,6890,6890,0
20250206,164700,164771170,6890,6890,6890,6890,0
20250206,164600,164771170,6890,6890,6890,6890,0
20250206,164500,164771170,6890,6890,6890,6890,0
20250206,164400,164771170,6890,6890,6890,6890,0
20250206,164300,164771170,6890,6890,6890,6890,0
20250206,164200,164771170,6890,6890,6890,6890,0
20250206,164100,164771170,6890,6890,6890,6890,0
20250206,164000,164771170,6890,6890,6890,6890,0
20250206,163900,164771170,6890,6890,6890,6890,0
20250206,163800,164771170,6890,6890,6890,6890,0
20250206,163700,164771170,6890,6890,6890,6890,0
20250206,163600,164771170,6890,6890,6890,6890,0
20250206,163500,164771170,6890,6890,6890,6890,440
20250206,163400,164771170,6890,6890,6890,6890,0
20250206,163300,164771170,6890,6890,6890,6890,0
20250206,163200,164771170,6890,6890,6890,6890,0
20250206,163100,164771170,6890,6890,6890,6890,0
20250206,163000,164771170,6890,6890,6890,6890,0
20250206,162900,164771170,6890,6890,6890,6890,0
20250206,162800,164771170,6890,6890,6890,6890,0
20250206,162700,164771170,6890,6890,6890,6890,0
20250206,162600,164771170,6890,6890,6890,6890,0
20250206,162500,164771170,6890,6890,6890,6890,0
20250206,162400,164771170,6890,6890,6890,6890,0
20250206,162300,164771170,6890,6890,6890,6890,0
20250206,162200,164771170,6890,6890,6890,6890,0
20250206,162100,164771170,6890,6890,6890,6890,0
20250206,162000,164771170,6890,6890,6890,6890,0
20250206,161900,164771170,6890,6890,6890,6890,0
20250206,161800,164771170,6890,6890,6890,6890,0
20250206,161700,164771170,6890,6890,6890,6890,0
20250206,161600,164771170,6890,6890,6890,6890,0
20250206,161500,164771170,6890,6890,6890,6890,0
20250206,161400,164771170,6890,6890,6890,6890,0
20250206,161300,164771170,6890,6890,6890,6890,0
20250206,161200,164771170,6890,6890,6890,6890,0
20250206,161100,164771170,6890,6890,6890,6890,0
20250206,161000,164771170,6890,6890,6890,6890,0
20250206,160900,164771170,6890,6890,6890,6890,0
20250206,160800,164771170,6890,6890,6890,6890,0
20250206,160700,164771170,6890,6890,6890,6890,0
20250206,160600,164771170,6890,6890,6890,6890,0
20250206,160500,164771170,6890,6890,6890,6890,440
20250206,160400,164771170,6890,6890,6890,6890,0
20250206,160300,164771170,6890,6890,6890,6890,0
20250206,160200,164771170,6890,6890,6890,6890,0
20250206,160100,164771170,6890,6890,6890,6890,0
20250206,160000,164771170,6890,6890,6890,6890,0
20250206,155900,164771170,6890,6890,6890,6890,0
20250206,155800,164771170,6890,6890,6890,6890,0
20250206,155700,164771170,6890,6890,6890,6890,0
20250206,155600,164771170,6890,6890,6890,6890,0
20250206,155500,164771170,6890,6890,6890,6890,0
20250206,155400,164771170,6890,6890,6890,6890,0
20250206,155300,164771170,6890,6890,6890,6890,0
20250206,155200,164771170,6890,6890,6890,6890,0
20250206,155100,164771170,6890,6890,6890,6890,0
20250206,155000,164771170,6890,6890,6890,6890,0
20250206,154900,164771170,6890,6890,6890,6890,0
20250206,154800,164771170,6890,6890,6890,6890,0
20250206,154700,164771170,6890,6890,6890,6890,0
20250206,154600,164771170,6890,6890,6890,6890,0
20250206,154500,164771170,6890,6890,6890,6890,0
20250206,154400,164771170,6890,6890,6890,6890,0
20250206,154300,164771170,6890,6890,6890,6890,0
20250206,154200,164771170,6890,6890,6890,6890,0
20250206,154100,164771170,6890,6890,6890,6890,0
20250206,154000,164771170,6890,6890,6890,6890,0
20250206,153900,164771170,6890,6890,6890,6890,0
20250206,153800,164771170,6890,6890,6890,6890,0
20250206,153700,164771170,6890,6890,6890,6890,0
20250206,153600,164771170,6890,6890,6890,6890,0
20250206,153500,164771170,6890,6890,6890,6890,440
20250206,153400,164771170,6890,6890,6890,6890,0
20250206,153300,164771170,6890,6890,6890,6890,0
20250206,153200,164771170,6890,6890,6890,6890,0
20250206,153100,164771170,6890,6890,6890,6890,0
20250206,153000,164771170,6890,6890,6890,6890,440
20250206,152900,161739570,6890,6890,6890,6890,0
20250206,152800,161739570,6890,6890,6890,6890,0
20250206,152700,161739570,6890,6890,6890,6890,0
20250206,152600,161739570,6890,6890,6890,6890,0
20250206,152500,161739570,6890,6890,6890,6890,0
20250206,152400,161739570,6890,6890,6890,6890,0
20250206,152300,161739570,6890,6890,6890,6890,0
20250206,152200,161739570,6890,6890,6890,6890,0
20250206,152100,161739570,6890,6890,6890,6890,0
20250206,152000,161739570,6890,6890,6890,6890,0
20250206,151900,161739570,6890,6890,6890,6890,2
20250206,151800,161725790,6890,6880,6890,6880,163
20250206,151700,160603210,6880,6880,6880,6880,306
20250206,151600,158497930,6880,6880,6890,6880,71
20250206,151500,158009080,6880,6880,6880,6880,0
20250206,151400,158009080,6880,6890,6890,6880,1837
20250206,151300,145355340,6880,6880,6880,6870,163
20250206,151200,144234330,6880,6890,6890,6870,14
20250206,151100,144137940,6880,6880,6880,6880,1
20250206,151000,144131060,6870,6880,6880,6870,52
20250206,150900,143773340,6880,6870,6880,6870,13
20250206,150800,143684010,6870,6870,6870,6870,0
20250206,150700,143684010,6870,6870,6870,6870,4
20250206,150600,143656530,6890,6890,6890,6890,0
20250206,150500,143656530,6890,6890,6890,6890,40
20250206,150400,143380930,6890,6870,6890,6870,23
20250206,150300,143222860,6860,6870,6870,6860,25
20250206,150200,143051250,6890,6890,6890,6890,4
20250206,150100,143023690,6890,6880,6890,6880,29
20250206,150000,142824080,6880,6880,6880,6880,13
20250206,145900,142734640,6870,6890,6890,6870,10
20250206,145800,142665760,6890,6890,6900,6890,384
20250206,145700,140017160,6900,6900,6900,6900,0
20250206,145600,140017160,6900,6890,6900,6870,105
20250206,145500,139295000,6890,6850,6910,6850,523
20250206,145400,135694380,6870,6870,6870,6870,314
20250206,145300,133537200,6850,6840,6850,6840,54
20250206,145200,133167320,6840,6840,6840,6840,0
20250206,145100,133167320,6840,6840,6840,6840,0
20250206,145000,133167320,6840,6840,6840,6840,0
20250206,144900,133167320,6840,6870,6870,6840,31
20250206,144800,132955250,6870,6870,6870,6870,201
20250206,144700,131574380,6850,6850,6850,6850,1
20250206,144600,131567530,6840,6840,6860,6840,223
20250206,144500,130042130,6860,6860,6860,6860,39
20250206,144400,129774590,6860,6840,6860,6840,301
20250206,144300,127709860,6850,6830,6850,6830,2564
20250206,144200,110162780,6830,6800,6830,6800,199
20250206,144100,108804240,6830,6830,6830,6830,0
20250206,144000,108804240,6830,6830,6830,6830,231
20250206,143900,107226510,6830,6800,6830,6800,76
20250206,143800,106709650,6830,6820,6830,6820,421
20250206,143700,103837830,6820,6820,6820,6820,1
20250206,143600,103831010,6810,6800,6810,6800,615
20250206,143500,99647010,6800,6800,6800,6800,10
20250206,143400,99579010,6790,6790,6790,6790,0
20250206,143300,99579010,6790,6790,6790,6790,0
20250206,143200,99579010,6790,6790,6790,6790,1
20250206,143100,99572220,6790,6790,6790,6790,20
20250206,143000,99436420,6800,6800,6800,6800,0
20250206,142900,99436420,6800,6800,6800,6800,2
20250206,142800,99422820,6790,6790,6790,6790,2
20250206,142700,99409240,6800,6800,6800,6800,0
20250206,142600,99409240,6800,6800,6800,6800,0
20250206,142500,99409240,6800,6800,6800,6800,2
20250206,142400,99395640,6790,6800,6800,6790,26
20250206,142300,99219080,6790,6790,6790,6790,0
20250206,142200,99219080,6790,6790,6790,6790,0
20250206,142100,99219080,6790,6790,6790,6790,339
20250206,142000,96917270,6790,6790,6790,6790,0
20250206,141900,96917270,6790,6790,6790,6790,0
20250206,141800,96917270,6790,6790,6790,6790,0
20250206,141700,96917270,6790,6790,6790,6790,11
20250206,141600,96842580,6790,6790,6790,6790,0
20250206,141500,96842580,6790,6790,6790,6790,60
20250206,141400,96435180,6790,6790,6790,6790,104
20250206,141300,95729020,6810,6810,6810,6810,6
20250206,141200,95688160,6810,6810,6810,6810,0
20250206,141100,95688160,6810,6810,6810,6810,1
20250206,141000,95681350,6790,6790,6790,6790,14
20250206,140900,95586290,6790,6800,6800,6790,200
20250206,140800,94228280,6810,6810,6810,6810,0
20250206,140700,94228280,6810,6810,6810,6810,7
20250206,140600,94180610,6810,6810,6810,6810,48
20250206,140500,93853730,6810,6810,6810,6810,0
20250206,140400,93853730,6810,6810,6810,6810,0
20250206,140300,93853730,6810,6810,6810,6810,40
20250206,140200,93581330,6810,6820,6820,6810,8
20250206,140100,93526840,6810,6810,6810,6810,0
20250206,140000,93526840,6810,6800,6810,6800,31
20250206,135900,93315910,6810,6810,6810,6810,0
20250206,135800,93315910,6810,6810,6810,6810,228
20250206,135700,91763230,6800,6800,6800,6800,0
20250206,135600,91763230,6800,6800,6800,6800,406
20250206,135500,89002430,6800,6800,6800,6800,0
20250206,135400,89002430,6800,6800,6800,6800,0
20250206,135300,89002430,6800,6800,6800,6800,18
20250206,135200,88880030,6790,6790,6790,6790,0
20250206,135100,88880030,6790,6790,6790,6790,0
20250206,135000,88880030,6790,6790,6790,6790,0
20250206,134900,88880030,6790,6790,6790,6790,6
20250206,134800,88839290,6800,6800,6800,6800,10
20250206,134700,88771290,6790,6790,6790,6790,12
20250206,134600,88689810,6790,6780,6790,6780,67
20250206,134500,88234900,6780,6780,6780,6780,20
20250206,134400,88099300,6780,6780,6780,6780,0
20250206,134300,88099300,6780,6780,6780,6780,0
20250206,134200,88099300,6780,6780,6780,6780,4
20250206,134100,88072180,6790,6790,6790,6790,0
20250206,134000,88072180,6790,6790,6790,6790,50
20250206,133900,87732680,6790,6790,6790,6790,0
20250206,133800,87732680,6790,6790,6790,6790,1
20250206,133700,87725890,6780,6780,6780,6780,0
20250206,133600,87725890,6780,6780,6780,6780,0
20250206,133500,87725890,6780,6780,6780,6780,5
20250206,133400,87691990,6780,6780,6780,6780,0
20250206,133300,87691990,6780,6780,6780,6780,0
20250206,133200,87691990,6780,6780,6780,6780,44
20250206,133100,87393670,6780,6780,6780,6780,26
20250206,133000,87217390,6780,6780,6780,6780,265
20250206,132900,85420690,6770,6770,6770,6770,89
20250206,132800,84818160,6770,6770,6770,6770,18
20250206,132700,84696300,6780,6770,6780,6770,251
20250206,132600,82997020,6780,6780,6780,6780,0
20250206,132500,82997020,6780,6780,6780,6780,0
20250206,132400,82997020,6780,6780,6780,6780,1
20250206,132300,82990240,6770,6770,6770,6770,0
20250206,132200,82990240,6770,6770,6770,6770,0
20250206,132100,82990240,6770,6770,6770,6770,0
20250206,132000,82990240,6770,6770,6770,6770,0
20250206,131900,82990240,6770,6770,6770,6770,1
20250206,131800,82983470,6770,6770,6770,6770,0
20250206,131700,82983470,6770,6780,6780,6770,136
20250206,131600,82061490,6790,6790,6790,6790,0
20250206,131500,82061490,6790,6790,6790,6790,7
20250206,131400,82013960,6790,6790,6790,6790,0
20250206,131300,82013960,6790,6790,6790,6790,0
20250206,131200,82013960,6790,6790,6790,6790,0
20250206,131100,82013960,6790,6790,6790,6790,0
20250206,131000,82013960,6790,6790,6790,6790,0
20250206,130900,82013960,6790,6790,6790,6790,0
20250206,130800,82013960,6790,6790,6790,6790,0
20250206,130700,82013960,6790,6780,6790,6780,2
20250206,130600,82000390,6770,6770,6770,6770,0
20250206,130500,82000390,6770,6770,6770,6770,0
20250206,130400,82000390,6770,6770,6770,6770,0
20250206,130300,82000390,6770,6770,6770,6770,5
20250206,130200,81966540,6790,6790,6790,6790,71
20250206,130100,81484450,6790,6790,6790,6790,0
20250206,130000,81484450,6790,6790,6790,6790,0
20250206,125900,81484450,6790,6790,6790,6790,0
20250206,125800,81484450,6790,6790,6790,6790,0
20250206,125700,81484450,6790,6790,6790,6790,0
20250206,125600,81484450,6790,6790,6790,6790,1
20250206,125500,81477660,6790,6790,6790,6790,0
20250206,125400,81477660,6790,6790,6790,6790,0
20250206,125300,81477660,6790,6790,6790,6790,0
20250206,125200,81477660,6790,6790,6790,6790,0
20250206,125100,81477660,6790,6790,6790,6790,1
20250206,125000,81470870,6760,6760,6760,6760,0
20250206,124900,81470870,6760,6760,6760,6760,17
20250206,124800,81355950,6760,6760,6760,6760,0
20250206,124700,81355950,6760,6760,6760,6760,0
20250206,124600,81355950,6760,6760,6760,6760,10
20250206,124500,81288350,6750,6750,6750,6750,1
20250206,124400,81281600,6750,6750,6750,6750,0
20250206,124300,81281600,6750,6750,6750,6750,0
20250206,124200,81281600,6750,6750,6750,6750,15
20250206,124100,81180350,6790,6790,6790,6790,100
20250206,124000,80501350,6780,6780,6780,6780,100
20250206,123900,79823350,6780,6780,6780,6780,1
20250206,123800,79816570,6760,6770,6770,6760,8
20250206,123700,79762470,6760,6760,6760,6760,1
20250206,123600,79755710,6750,6750,6750,6750,0
20250206,123500,79755710,6750,6760,6760,6750,83
20250206,123400,79195150,6760,6760,6760,6760,0
20250206,123300,79195150,6760,6760,6760,6760,0
20250206,123200,79195150,6760,6760,6760,6760,0
20250206,123100,79195150,6760,6760,6760,6760,0
20250206,123000,79195150,6760,6760,6760,6760,0
20250206,122900,79195150,6760,6760,6760,6760,0
20250206,122800,79195150,6760,6760,6760,6760,1
20250206,122700,79188390,6760,6760,6760,6760,10
20250206,122600,79120790,6760,6760,6760,6760,1
20250206,122500,79114030,6780,6780,6780,6780,0
20250206,122400,79114030,6780,6780,6780,6780,0
20250206,122300,79114030,6780,6780,6780,6780,0
20250206,122200,79114030,6780,6780,6780,6780,1
20250206,122100,79107250,6760,6760,6760,6760,1
20250206,122000,79100490,6790,6790,6790,6790,0
20250206,121900,79100490,6790,6790,6790,6790,5
20250206,121800,79066540,6760,6760,6760,6760,0
20250206,121700,79066540,6760,6790,6790,6760,84
20250206,121600,78496360,6790,6790,6790,6790,0
20250206,121500,78496360,6790,6790,6790,6790,1
20250206,121400,78489570,6760,6760,6760,6760,14
20250206,121300,78394930,6760,6760,6760,6760,0
20250206,121200,78394930,6760,6760,6760,6760,0
20250206,121100,78394930,6760,6760,6760,6760,200
20250206,121000,77042930,6760,6760,6760,6760,2
20250206,120900,77029410,6760,6760,6760,6760,0
20250206,120800,77029410,6760,6760,6760,6760,0
20250206,120700,77029410,6760,6760,6760,6760,0
20250206,120600,77029410,6760,6780,6780,6760,94
20250206,120500,76392370,6800,6800,6800,6800,20
20250206,120400,76256370,6800,6770,6800,6770,42
20250206,120300,75971250,6750,6750,6750,6750,274
20250206,120200,74121750,6760,6770,6770,6760,589
20250206,120100,70138920,6770,6770,6770,6770,0
20250206,120000,70138920,6770,6770,6770,6770,0
20250206,115900,70138920,6770,6770,6770,6770,1
20250206,115800,70132150,6800,6800,6800,6800,0
20250206,115700,70132150,6800,6790,6800,6790,2
20250206,115600,70118560,6760,6760,6760,6760,19
20250206,115500,69990120,6770,6770,6770,6770,210
20250206,115400,68568420,6810,6800,6810,6800,4
20250206,115300,68541190,6810,6810,6810,6810,2
20250206,115200,68527570,6760,6760,6760,6760,49
20250206,115100,68196330,6810,6810,6810,6810,0
20250206,115000,68196330,6810,6810,6810,6810,2
20250206,114900,68182710,6800,6760,6800,6760,701
20250206,114800,63415950,6800,6800,6800,6800,0
20250206,114700,63415950,6800,6800,6800,6800,0
20250206,114600,63415950,6800,6800,6800,6800,2
20250206,114500,63402350,6760,6760,6760,6760,21
20250206,114400,63260390,6810,6810,6810,6810,2
20250206,114300,63246770,6800,6800,6800,6800,280
20250206,114200,61342770,6800,6760,6800,6760,10
20250206,114100,61275090,6800,6800,6800,6800,0
20250206,114000,61275090,6800,6800,6800,6800,0
20250206,113900,61275090,6800,6800,6800,6800,2
20250206,113800,61261490,6760,6790,6790,6760,353
20250206,113700,58868130,6790,6780,6790,6780,7
20250206,113600,58820650,6780,6780,6780,6780,0
20250206,113500,58820650,6780,6780,6780,6780,1
20250206,113400,58813870,6790,6790,6790,6790,10
20250206,113300,58745970,6790,6790,6790,6790,0
20250206,113200,58745970,6790,6790,6790,6790,2
20250206,113100,58732390,6780,6760,6780,6760,62
20250206,113000,58313250,6800,6800,6800,6800,0
20250206,112900,58313250,6800,6790,6800,6790,52
20250206,112800,57960150,6760,6760,6760,6760,824
20250206,112700,52389910,6760,6760,6760,6760,2
20250206,112600,52376390,6770,6770,6770,6770,5
20250206,112500,52342540,6790,6790,6790,6790,300
20250206,112400,50305540,6790,6760,6790,6760,36
20250206,112300,50062120,6790,6790,6790,6790,24
20250206,112200,49899160,6790,6780,6790,6780,443
20250206,112100,46895600,6780,6770,6780,6770,6
20250206,112000,46854960,6760,6770,6770,6760,109
20250206,111900,46117120,6770,6770,6770,6770,30
20250206,111800,45914020,6770,6770,6770,6770,0
20250206,111700,45914020,6770,6770,6770,6770,0
20250206,111600,45914020,6770,6770,6770,6770,0
20250206,111500,45914020,6770,6770,6770,6770,0
20250206,111400,45914020,6770,6770,6770,6770,0
20250206,111300,45914020,6770,6740,6770,6740,3
20250206,111200,45893770,6770,6770,6770,6770,0
20250206,111100,45893770,6770,6770,6770,6770,0
20250206,111000,45893770,6770,6750,6770,6720,376
20250206,110900,43356480,6750,6750,6750,6750,0
20250206,110800,43356480,6750,6750,6750,6750,0
20250206,110700,43356480,6750,6720,6750,6720,8
20250206,110600,43302660,6720,6720,6720,6720,4
20250206,110500,43275780,6750,6750,6750,6750,1
20250206,110400,43269030,6750,6750,6750,6750,20
20250206,110300,43134030,6720,6720,6720,6720,37
20250206,110200,42885390,6750,6750,6750,6750,0
20250206,110100,42885390,6750,6750,6750,6750,1
20250206,110000,42878640,6720,6720,6720,6720,518
20250206,105900,39397680,6720,6720,6720,6720,9
20250206,105800,39337200,6750,6750,6750,6750,1
20250206,105700,39330450,6730,6730,6730,6730,0
20250206,105600,39330450,6730,6720,6730,6720,127
20250206,105500,38476510,6750,6750,6750,6750,0
20250206,105400,38476510,6750,6750,6750,6750,0
20250206,105300,38476510,6750,6750,6750,6750,2
20250206,105200,38463010,6720,6720,6720,6720,1100
20250206,105100,31071010,6740,6750,6750,6740,3
20250206,105000,31050770,6730,6720,6730,6720,76
20250206,104900,30539600,6710,6710,6710,6710,5
20250206,104800,30506050,6720,6720,6720,6720,0
20250206,104700,30506050,6720,6720,6720,6720,60
20250206,104600,30102850,6710,6710,6710,6710,0
20250206,104500,30102850,6710,6710,6710,6710,11
20250206,104400,30029040,6720,6720,6720,6720,0
20250206,104300,30029040,6720,6720,6720,6720,148
20250206,104200,29034480,6720,6720,6720,6720,4
20250206,104100,29007600,6720,6720,6720,6720,0
20250206,104000,29007600,6720,6720,6720,6720,0
20250206,103900,29007600,6720,6710,6720,6710,53
20250206,103800,28651450,6710,6710,6710,6710,3
20250206,103700,28631320,6710,6710,6710,6710,41
20250206,103600,28356210,6720,6720,6720,6720,0
20250206,103500,28356210,6720,6720,6720,6720,6
20250206,103400,28315890,6730,6730,6730,6730,0
20250206,103300,28315890,6730,6730,6730,6730,0
20250206,103200,28315890,6730,6710,6730,6710,100
20250206,103100,27644790,6710,6710,6710,6710,0
20250206,103000,27644790,6710,6710,6710,6710,0
20250206,102900,27644790,6710,6710,6710,6710,0
20250206,102800,27644790,6710,6710,6710,6710,0
20250206,102700,27644790,6710,6710,6710,6710,3
20250206,102600,27624660,6700,6700,6700,6700,0
20250206,102500,27624660,6700,6710,6710,6700,13
20250206,102400,27537550,6700,6700,6700,6700,23
20250206,102300,27383450,6710,6720,6720,6710,301
20250206,102200,25361270,6720,6720,6720,6720,0
20250206,102100,25361270,6720,6730,6730,6720,32
20250206,102000,25146220,6730,6750,6750,6730,106
20250206,101900,24432800,6750,6750,6750,6750,1
20250206,101800,24426050,6750,6750,6750,6750,0
20250206,101700,24426050,6750,6720,6750,6720,11
20250206,101600,24352070,6720,6730,6730,6720,120
20250206,101500,23544570,6750,6750,6750,6750,3
20250206,101400,23524320,6750,6750,6750,6750,2
20250206,101300,23510820,6720,6750,6750,6720,6
20250206,101200,23470470,6750,6740,6750,6740,27
20250206,101100,23288470,6730,6730,6730,6730,9
20250206,101000,23227900,6730,6710,6730,6710,26
20250206,100900,23053420,6710,6710,6710,6710,140
20250206,100800,22114020,6710,6700,6710,6700,18
20250206,100700,21993250,6700,6730,6730,6700,201
20250206,100600,20645420,6710,6720,6720,6710,2
20250206,100500,20631990,6720,6720,6720,6720,1
20250206,100400,20625270,6700,6700,6700,6700,0
20250206,100300,20625270,6700,6700,6700,6700,9
20250206,100200,20564970,6710,6710,6710,6710,100
20250206,100100,19893970,6700,6700,6700,6700,0
20250206,100000,19893970,6700,6700,6700,6700,0
20250206,095900,19893970,6700,6710,6710,6700,194
20250206,095800,18593140,6720,6720,6720,6720,0
20250206,095700,18593140,6720,6720,6720,6720,1
20250206,095600,18586420,6710,6710,6710,6710,37
20250206,095500,18338150,6710,6710,6710,6710,0
20250206,095400,18338150,6710,6710,6710,6710,0
20250206,095300,18338150,6710,6710,6710,6710,204
20250206,095200,16969310,6710,6710,6710,6710,1
20250206,095100,16962600,6720,6720,6720,6720,8
20250206,095000,16908840,6720,6720,6720,6720,0
20250206,094900,16908840,6720,6720,6720,6720,1
20250206,094800,16902120,6720,6720,6720,6720,3
20250206,094700,16881960,6720,6720,6720,6720,1
20250206,094600,16875240,6720,6720,6720,6720,1
20250206,094500,16868520,6710,6710,6710,6710,5
20250206,094400,16834970,6720,6720,6720,6720,42
20250206,094300,16552730,6720,6720,6720,6720,30
20250206,094200,16351130,6720,6720,6720,6720,0
20250206,094100,16351130,6720,6720,6720,6720,4
20250206,094000,16324250,6710,6710,6710,6710,0
20250206,093900,16324250,6710,6710,6710,6710,41
20250206,093800,16049140,6710,6710,6710,6710,43
20250206,093700,15760610,6710,6710,6710,6710,0
20250206,093600,15760610,6710,6710,6710,6710,0
20250206,093500,15760610,6710,6710,6710,6710,0
20250206,093400,15760610,6710,6710,6710,6710,7
20250206,093300,15713640,6710,6710,6710,6710,5
20250206,093200,15680090,6700,6700,6700,6700,1
20250206,093100,15673390,6700,6700,6700,6700,78
20250206,093000,15150790,6710,6720,6720,6710,169
20250206,092900,14016660,6730,6730,6730,6730,20
20250206,092800,13882060,6730,6720,6730,6720,2
20250206,092700,13868610,6710,6710,6710,6710,175
20250206,092600,12694360,6710,6710,6710,6710,90
20250206,092500,12090460,6730,6730,6730,6730,0
20250206,092400,12090460,6730,6730,6730,6730,0
20250206,092300,12090460,6730,6730,6730,6730,0
20250206,092200,12090460,6730,6730,6730,6730,0
20250206,092100,12090460,6730,6730,6730,6730,0
20250206,092000,12090460,6730,6730,6730,6730,5
20250206,091900,12056810,6710,6710,6710,6710,0
20250206,091800,12056810,6710,6710,6710,6710,0
20250206,091700,12056810,6710,6710,6710,6710,0
20250206,091600,12056810,6710,6710,6710,6710,0
20250206,091500,12056810,6710,6710,6710,6710,3
20250206,091400,12036680,6700,6700,6700,6700,10
20250206,091300,11969680,6700,6700,6700,6700,313
20250206,091200,9872580,6710,6710,6710,6710,20
20250206,091100,9738380,6720,6720,6720,6720,2
20250206,091000,9724940,6720,6720,6720,6720,1
20250206,090900,9718220,6690,6690,6690,6690,0
20250206,090800,9718220,6690,6690,6690,6690,0
20250206,090700,9718220,6690,6690,6690,6690,0
20250206,090600,9718220,6690,6700,6700,6690,203
20250206,090500,8359510,6700,6700,6700,6700,0
20250206,090400,8359510,6700,6710,6710,6700,90
20250206,090300,7756170,6710,6710,6710,6710,1
20250206,090200,7749460,6770,6690,6770,6690,11
20250206,090100,7675240,6680,6680,6680,6680,0
20250206,090000,7675240,6680,6690,6690,6680,1087