KissMeData/460850/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,214900,355354840,6180,6180,6180,6180,338
20250206,214800,355354840,6180,6180,6180,6180,0
20250206,214700,355354840,6180,6180,6180,6180,0
20250206,214600,355354840,6180,6180,6180,6180,0
20250206,214500,355354840,6180,6180,6180,6180,0
20250206,214400,355354840,6180,6180,6180,6180,0
20250206,214300,355354840,6180,6180,6180,6180,0
20250206,214200,355354840,6180,6180,6180,6180,0
20250206,214100,355354840,6180,6180,6180,6180,0
20250206,214000,355354840,6180,6180,6180,6180,0
20250206,213900,355354840,6180,6180,6180,6180,0
20250206,213800,355354840,6180,6180,6180,6180,0
20250206,213700,355354840,6180,6180,6180,6180,0
20250206,213600,355354840,6180,6180,6180,6180,0
20250206,213500,355354840,6180,6180,6180,6180,0
20250206,213400,355354840,6180,6180,6180,6180,0
20250206,213300,355354840,6180,6180,6180,6180,0
20250206,213200,355354840,6180,6180,6180,6180,0
20250206,213100,355354840,6180,6180,6180,6180,0
20250206,213000,355354840,6180,6180,6180,6180,0
20250206,212900,355354840,6180,6180,6180,6180,0
20250206,212800,355354840,6180,6180,6180,6180,0
20250206,212700,355354840,6180,6180,6180,6180,0
20250206,212600,355354840,6180,6180,6180,6180,0
20250206,212500,355354840,6180,6180,6180,6180,0
20250206,212400,355354840,6180,6180,6180,6180,0
20250206,212300,355354840,6180,6180,6180,6180,0
20250206,212200,355354840,6180,6180,6180,6180,0
20250206,212100,355354840,6180,6180,6180,6180,0
20250206,212000,355354840,6180,6180,6180,6180,0
20250206,211900,355354840,6180,6180,6180,6180,338
20250206,211800,355354840,6180,6180,6180,6180,0
20250206,211700,355354840,6180,6180,6180,6180,0
20250206,211600,355354840,6180,6180,6180,6180,0
20250206,211500,355354840,6180,6180,6180,6180,0
20250206,211400,355354840,6180,6180,6180,6180,0
20250206,211300,355354840,6180,6180,6180,6180,0
20250206,211200,355354840,6180,6180,6180,6180,0
20250206,211100,355354840,6180,6180,6180,6180,0
20250206,211000,355354840,6180,6180,6180,6180,0
20250206,210900,355354840,6180,6180,6180,6180,0
20250206,210800,355354840,6180,6180,6180,6180,0
20250206,210700,355354840,6180,6180,6180,6180,0
20250206,210600,355354840,6180,6180,6180,6180,0
20250206,210500,355354840,6180,6180,6180,6180,0
20250206,210400,355354840,6180,6180,6180,6180,0
20250206,210300,355354840,6180,6180,6180,6180,0
20250206,210200,355354840,6180,6180,6180,6180,0
20250206,210100,355354840,6180,6180,6180,6180,0
20250206,210000,355354840,6180,6180,6180,6180,0
20250206,205900,355354840,6180,6180,6180,6180,0
20250206,205800,355354840,6180,6180,6180,6180,0
20250206,205700,355354840,6180,6180,6180,6180,0
20250206,205600,355354840,6180,6180,6180,6180,0
20250206,205500,355354840,6180,6180,6180,6180,0
20250206,205400,355354840,6180,6180,6180,6180,0
20250206,205300,355354840,6180,6180,6180,6180,0
20250206,205200,355354840,6180,6180,6180,6180,0
20250206,205100,355354840,6180,6180,6180,6180,0
20250206,205000,355354840,6180,6180,6180,6180,0
20250206,204900,355354840,6180,6180,6180,6180,338
20250206,204800,355354840,6180,6180,6180,6180,0
20250206,204700,355354840,6180,6180,6180,6180,0
20250206,204600,355354840,6180,6180,6180,6180,0
20250206,204500,355354840,6180,6180,6180,6180,0
20250206,204400,355354840,6180,6180,6180,6180,0
20250206,204300,355354840,6180,6180,6180,6180,0
20250206,204200,355354840,6180,6180,6180,6180,0
20250206,204100,355354840,6180,6180,6180,6180,0
20250206,204000,355354840,6180,6180,6180,6180,0
20250206,203900,355354840,6180,6180,6180,6180,0
20250206,203800,355354840,6180,6180,6180,6180,0
20250206,203700,355354840,6180,6180,6180,6180,0
20250206,203600,355354840,6180,6180,6180,6180,0
20250206,203500,355354840,6180,6180,6180,6180,0
20250206,203400,355354840,6180,6180,6180,6180,0
20250206,203300,355354840,6180,6180,6180,6180,0
20250206,203200,355354840,6180,6180,6180,6180,0
20250206,203100,355354840,6180,6180,6180,6180,0
20250206,203000,355354840,6180,6180,6180,6180,0
20250206,202900,355354840,6180,6180,6180,6180,0
20250206,202800,355354840,6180,6180,6180,6180,0
20250206,202700,355354840,6180,6180,6180,6180,0
20250206,202600,355354840,6180,6180,6180,6180,0
20250206,202500,355354840,6180,6180,6180,6180,0
20250206,202400,355354840,6180,6180,6180,6180,0
20250206,202300,355354840,6180,6180,6180,6180,0
20250206,202200,355354840,6180,6180,6180,6180,0
20250206,202100,355354840,6180,6180,6180,6180,0
20250206,202000,355354840,6180,6180,6180,6180,0
20250206,201900,355354840,6180,6180,6180,6180,338
20250206,201800,355354840,6180,6180,6180,6180,0
20250206,201700,355354840,6180,6180,6180,6180,0
20250206,201600,355354840,6180,6180,6180,6180,0
20250206,201500,355354840,6180,6180,6180,6180,0
20250206,201400,355354840,6180,6180,6180,6180,0
20250206,201300,355354840,6180,6180,6180,6180,0
20250206,201200,355354840,6180,6180,6180,6180,0
20250206,201100,355354840,6180,6180,6180,6180,0
20250206,201000,355354840,6180,6180,6180,6180,0
20250206,200900,355354840,6180,6180,6180,6180,0
20250206,200800,355354840,6180,6180,6180,6180,0
20250206,200700,355354840,6180,6180,6180,6180,0
20250206,200600,355354840,6180,6180,6180,6180,0
20250206,200500,355354840,6180,6180,6180,6180,0
20250206,200400,355354840,6180,6180,6180,6180,0
20250206,200300,355354840,6180,6180,6180,6180,0
20250206,200200,355354840,6180,6180,6180,6180,0
20250206,200100,355354840,6180,6180,6180,6180,0
20250206,200000,355354840,6180,6180,6180,6180,0
20250206,195900,355354840,6180,6180,6180,6180,0
20250206,195800,355354840,6180,6180,6180,6180,0
20250206,195700,355354840,6180,6180,6180,6180,0
20250206,195600,355354840,6180,6180,6180,6180,0
20250206,195500,355354840,6180,6180,6180,6180,0
20250206,195400,355354840,6180,6180,6180,6180,0
20250206,195300,355354840,6180,6180,6180,6180,0
20250206,195200,355354840,6180,6180,6180,6180,0
20250206,195100,355354840,6180,6180,6180,6180,0
20250206,195000,355354840,6180,6180,6180,6180,0
20250206,194900,355354840,6180,6180,6180,6180,338
20250206,194800,355354840,6180,6180,6180,6180,0
20250206,194700,355354840,6180,6180,6180,6180,0
20250206,194600,355354840,6180,6180,6180,6180,0
20250206,194500,355354840,6180,6180,6180,6180,0
20250206,194400,355354840,6180,6180,6180,6180,0
20250206,194300,355354840,6180,6180,6180,6180,0
20250206,194200,355354840,6180,6180,6180,6180,0
20250206,194100,355354840,6180,6180,6180,6180,0
20250206,194000,355354840,6180,6180,6180,6180,0
20250206,193900,355354840,6180,6180,6180,6180,0
20250206,193800,355354840,6180,6180,6180,6180,0
20250206,193700,355354840,6180,6180,6180,6180,0
20250206,193600,355354840,6180,6180,6180,6180,0
20250206,193500,355354840,6180,6180,6180,6180,0
20250206,193400,355354840,6180,6180,6180,6180,0
20250206,193300,355354840,6180,6180,6180,6180,0
20250206,193200,355354840,6180,6180,6180,6180,0
20250206,193100,355354840,6180,6180,6180,6180,0
20250206,193000,355354840,6180,6180,6180,6180,0
20250206,192900,355354840,6180,6180,6180,6180,0
20250206,192800,355354840,6180,6180,6180,6180,0
20250206,192700,355354840,6180,6180,6180,6180,0
20250206,192600,355354840,6180,6180,6180,6180,0
20250206,192500,355354840,6180,6180,6180,6180,0
20250206,192400,355354840,6180,6180,6180,6180,0
20250206,192300,355354840,6180,6180,6180,6180,0
20250206,192200,355354840,6180,6180,6180,6180,0
20250206,192100,355354840,6180,6180,6180,6180,0
20250206,192000,355354840,6180,6180,6180,6180,0
20250206,191900,355354840,6180,6180,6180,6180,338
20250206,191800,355354840,6180,6180,6180,6180,0
20250206,191700,355354840,6180,6180,6180,6180,0
20250206,191600,355354840,6180,6180,6180,6180,0
20250206,191500,355354840,6180,6180,6180,6180,0
20250206,191400,355354840,6180,6180,6180,6180,0
20250206,191300,355354840,6180,6180,6180,6180,0
20250206,191200,355354840,6180,6180,6180,6180,0
20250206,191100,355354840,6180,6180,6180,6180,0
20250206,191000,355354840,6180,6180,6180,6180,0
20250206,190900,355354840,6180,6180,6180,6180,0
20250206,190800,355354840,6180,6180,6180,6180,0
20250206,190700,355354840,6180,6180,6180,6180,0
20250206,190600,355354840,6180,6180,6180,6180,0
20250206,190500,355354840,6180,6180,6180,6180,0
20250206,190400,355354840,6180,6180,6180,6180,0
20250206,190300,355354840,6180,6180,6180,6180,0
20250206,190200,355354840,6180,6180,6180,6180,0
20250206,190100,355354840,6180,6180,6180,6180,0
20250206,190000,355354840,6180,6180,6180,6180,0
20250206,185900,355354840,6180,6180,6180,6180,0
20250206,185800,355354840,6180,6180,6180,6180,0
20250206,185700,355354840,6180,6180,6180,6180,0
20250206,185600,355354840,6180,6180,6180,6180,0
20250206,185500,355354840,6180,6180,6180,6180,0
20250206,185400,355354840,6180,6180,6180,6180,0
20250206,185300,355354840,6180,6180,6180,6180,0
20250206,185200,355354840,6180,6180,6180,6180,0
20250206,185100,355354840,6180,6180,6180,6180,0
20250206,185000,355354840,6180,6180,6180,6180,0
20250206,184900,355354840,6180,6180,6180,6180,338
20250206,184800,355354840,6180,6180,6180,6180,0
20250206,184700,355354840,6180,6180,6180,6180,0
20250206,184600,355354840,6180,6180,6180,6180,0
20250206,184500,355354840,6180,6180,6180,6180,0
20250206,184400,355354840,6180,6180,6180,6180,0
20250206,184300,355354840,6180,6180,6180,6180,0
20250206,184200,355354840,6180,6180,6180,6180,0
20250206,184100,355354840,6180,6180,6180,6180,0
20250206,184000,355354840,6180,6180,6180,6180,0
20250206,183900,355354840,6180,6180,6180,6180,0
20250206,183800,355354840,6180,6180,6180,6180,0
20250206,183700,355354840,6180,6180,6180,6180,0
20250206,183600,355354840,6180,6180,6180,6180,0
20250206,183500,355354840,6180,6180,6180,6180,0
20250206,183400,355354840,6180,6180,6180,6180,0
20250206,183300,355354840,6180,6180,6180,6180,0
20250206,183200,355354840,6180,6180,6180,6180,0
20250206,183100,355354840,6180,6180,6180,6180,0
20250206,183000,355354840,6180,6180,6180,6180,0
20250206,182900,355354840,6180,6180,6180,6180,0
20250206,182800,355354840,6180,6180,6180,6180,0
20250206,182700,355354840,6180,6180,6180,6180,0
20250206,182600,355354840,6180,6180,6180,6180,0
20250206,182500,355354840,6180,6180,6180,6180,0
20250206,182400,355354840,6180,6180,6180,6180,0
20250206,182300,355354840,6180,6180,6180,6180,0
20250206,182200,355354840,6180,6180,6180,6180,0
20250206,182100,355354840,6180,6180,6180,6180,0
20250206,182000,355354840,6180,6180,6180,6180,0
20250206,181900,355354840,6180,6180,6180,6180,338
20250206,181800,355354840,6180,6180,6180,6180,0
20250206,181700,355354840,6180,6180,6180,6180,0
20250206,181600,355354840,6180,6180,6180,6180,0
20250206,181500,355354840,6180,6180,6180,6180,0
20250206,181400,355354840,6180,6180,6180,6180,0
20250206,181300,355354840,6180,6180,6180,6180,0
20250206,181200,355354840,6180,6180,6180,6180,0
20250206,181100,355354840,6180,6180,6180,6180,0
20250206,181000,355354840,6180,6180,6180,6180,0
20250206,180900,355354840,6180,6180,6180,6180,0
20250206,180800,355354840,6180,6180,6180,6180,0
20250206,180700,355354840,6180,6180,6180,6180,0
20250206,180600,355354840,6180,6180,6180,6180,0
20250206,180500,355354840,6180,6180,6180,6180,0
20250206,180400,355354840,6180,6180,6180,6180,0
20250206,180300,355354840,6180,6180,6180,6180,0
20250206,180200,355354840,6180,6180,6180,6180,0
20250206,180100,355354840,6180,6180,6180,6180,0
20250206,180000,355354840,6180,6180,6180,6180,0
20250206,175900,355354840,6180,6180,6180,6180,0
20250206,175800,355354840,6180,6180,6180,6180,0
20250206,175700,355354840,6180,6180,6180,6180,0
20250206,175600,355354840,6180,6180,6180,6180,0
20250206,175500,355354840,6180,6180,6180,6180,0
20250206,175400,355354840,6180,6180,6180,6180,0
20250206,175300,355354840,6180,6180,6180,6180,0
20250206,175200,355354840,6180,6180,6180,6180,0
20250206,175100,355354840,6180,6180,6180,6180,0
20250206,175000,355354840,6180,6180,6180,6180,0
20250206,174900,355354840,6180,6180,6180,6180,338
20250206,174800,355354840,6180,6180,6180,6180,0
20250206,174700,355354840,6180,6180,6180,6180,0
20250206,174600,355354840,6180,6180,6180,6180,0
20250206,174500,355354840,6180,6180,6180,6180,0
20250206,174400,355354840,6180,6180,6180,6180,0
20250206,174300,355354840,6180,6180,6180,6180,0
20250206,174200,355354840,6180,6180,6180,6180,0
20250206,174100,355354840,6180,6180,6180,6180,0
20250206,174000,355354840,6180,6180,6180,6180,0
20250206,173900,355354840,6180,6180,6180,6180,0
20250206,173800,355354840,6180,6180,6180,6180,0
20250206,173700,355354840,6180,6180,6180,6180,0
20250206,173600,355354840,6180,6180,6180,6180,0
20250206,173500,355354840,6180,6180,6180,6180,0
20250206,173400,355354840,6180,6180,6180,6180,0
20250206,173300,355354840,6180,6180,6180,6180,0
20250206,173200,355354840,6180,6180,6180,6180,0
20250206,173100,355354840,6180,6180,6180,6180,0
20250206,173000,355354840,6180,6180,6180,6180,0
20250206,172900,355354840,6180,6180,6180,6180,0
20250206,172800,355354840,6180,6180,6180,6180,0
20250206,172700,355354840,6180,6180,6180,6180,0
20250206,172600,355354840,6180,6180,6180,6180,0
20250206,172500,355354840,6180,6180,6180,6180,0
20250206,172400,355354840,6180,6180,6180,6180,0
20250206,172300,355354840,6180,6180,6180,6180,0
20250206,172200,355354840,6180,6180,6180,6180,0
20250206,172100,355354840,6180,6180,6180,6180,0
20250206,172000,355354840,6180,6180,6180,6180,0
20250206,171900,355354840,6180,6180,6180,6180,338
20250206,171800,355354840,6180,6180,6180,6180,0
20250206,171700,355354840,6180,6180,6180,6180,0
20250206,171600,355354840,6180,6180,6180,6180,0
20250206,171500,355354840,6180,6180,6180,6180,0
20250206,171400,355354840,6180,6180,6180,6180,0
20250206,171300,355354840,6180,6180,6180,6180,0
20250206,171200,355354840,6180,6180,6180,6180,0
20250206,171100,355354840,6180,6180,6180,6180,0
20250206,171000,355354840,6180,6180,6180,6180,0
20250206,170900,355354840,6180,6180,6180,6180,0
20250206,170800,355354840,6180,6180,6180,6180,0
20250206,170700,355354840,6180,6180,6180,6180,0
20250206,170600,355354840,6180,6180,6180,6180,0
20250206,170500,355354840,6180,6180,6180,6180,0
20250206,170400,355354840,6180,6180,6180,6180,0
20250206,170300,355354840,6180,6180,6180,6180,0
20250206,170200,355354840,6180,6180,6180,6180,0
20250206,170100,355354840,6180,6180,6180,6180,0
20250206,170000,355354840,6180,6180,6180,6180,0
20250206,165900,355354840,6180,6180,6180,6180,0
20250206,165800,355354840,6180,6180,6180,6180,0
20250206,165700,355354840,6180,6180,6180,6180,0
20250206,165600,355354840,6180,6180,6180,6180,0
20250206,165500,355354840,6180,6180,6180,6180,0
20250206,165400,355354840,6180,6180,6180,6180,0
20250206,165300,355354840,6180,6180,6180,6180,0
20250206,165200,355354840,6180,6180,6180,6180,0
20250206,165100,355354840,6180,6180,6180,6180,0
20250206,165000,355354840,6180,6180,6180,6180,0
20250206,164900,355354840,6180,6180,6180,6180,338
20250206,164800,355354840,6180,6180,6180,6180,0
20250206,164700,355354840,6180,6180,6180,6180,0
20250206,164600,355354840,6180,6180,6180,6180,0
20250206,164500,355354840,6180,6180,6180,6180,0
20250206,164400,355354840,6180,6180,6180,6180,0
20250206,164300,355354840,6180,6180,6180,6180,0
20250206,164200,355354840,6180,6180,6180,6180,0
20250206,164100,355354840,6180,6180,6180,6180,0
20250206,164000,355354840,6180,6180,6180,6180,0
20250206,163900,355354840,6180,6180,6180,6180,0
20250206,163800,355354840,6180,6180,6180,6180,0
20250206,163700,355354840,6180,6180,6180,6180,0
20250206,163600,355354840,6180,6180,6180,6180,0
20250206,163500,355354840,6180,6180,6180,6180,0
20250206,163400,355354840,6180,6180,6180,6180,0
20250206,163300,355354840,6180,6180,6180,6180,0
20250206,163200,355354840,6180,6180,6180,6180,0
20250206,163100,355354840,6180,6180,6180,6180,0
20250206,163000,355354840,6180,6180,6180,6180,0
20250206,162900,355354840,6180,6180,6180,6180,0
20250206,162800,355354840,6180,6180,6180,6180,0
20250206,162700,355354840,6180,6180,6180,6180,0
20250206,162600,355354840,6180,6180,6180,6180,0
20250206,162500,355354840,6180,6180,6180,6180,0
20250206,162400,355354840,6180,6180,6180,6180,0
20250206,162300,355354840,6180,6180,6180,6180,0
20250206,162200,355354840,6180,6180,6180,6180,0
20250206,162100,355354840,6180,6180,6180,6180,0
20250206,162000,355354840,6180,6180,6180,6180,0
20250206,161900,355354840,6180,6180,6180,6180,338
20250206,161800,355354840,6180,6180,6180,6180,0
20250206,161700,355354840,6180,6180,6180,6180,0
20250206,161600,355354840,6180,6180,6180,6180,0
20250206,161500,355354840,6180,6180,6180,6180,0
20250206,161400,355354840,6180,6180,6180,6180,0
20250206,161300,355354840,6180,6180,6180,6180,0
20250206,161200,355354840,6180,6180,6180,6180,0
20250206,161100,355354840,6180,6180,6180,6180,0
20250206,161000,355354840,6180,6180,6180,6180,0
20250206,160900,355354840,6180,6180,6180,6180,0
20250206,160800,355354840,6180,6180,6180,6180,0
20250206,160700,355354840,6180,6180,6180,6180,0
20250206,160600,355354840,6180,6180,6180,6180,0
20250206,160500,355354840,6180,6180,6180,6180,0
20250206,160400,355354840,6180,6180,6180,6180,0
20250206,160300,355354840,6180,6180,6180,6180,0
20250206,160200,355354840,6180,6180,6180,6180,0
20250206,160100,355354840,6180,6180,6180,6180,0
20250206,160000,355354840,6180,6180,6180,6180,0
20250206,155900,355354840,6180,6180,6180,6180,0
20250206,155800,355354840,6180,6180,6180,6180,0
20250206,155700,355354840,6180,6180,6180,6180,0
20250206,155600,355354840,6180,6180,6180,6180,0
20250206,155500,355354840,6180,6180,6180,6180,0
20250206,155400,355354840,6180,6180,6180,6180,0
20250206,155300,355354840,6180,6180,6180,6180,0
20250206,155200,355354840,6180,6180,6180,6180,0
20250206,155100,355354840,6180,6180,6180,6180,0
20250206,155000,355354840,6180,6180,6180,6180,0
20250206,154900,355354840,6180,6180,6180,6180,338
20250206,154800,355354840,6180,6180,6180,6180,0
20250206,154700,355354840,6180,6180,6180,6180,0
20250206,154600,355354840,6180,6180,6180,6180,0
20250206,154500,355354840,6180,6180,6180,6180,0
20250206,154400,355354840,6180,6180,6180,6180,0
20250206,154300,355354840,6180,6180,6180,6180,0
20250206,154200,355354840,6180,6180,6180,6180,0
20250206,154100,355354840,6180,6180,6180,6180,0
20250206,154000,355354840,6180,6180,6180,6180,0
20250206,153900,355354840,6180,6180,6180,6180,0
20250206,153800,355354840,6180,6180,6180,6180,0
20250206,153700,355354840,6180,6180,6180,6180,0
20250206,153600,355354840,6180,6180,6180,6180,0
20250206,153500,355354840,6180,6180,6180,6180,0
20250206,153400,355354840,6180,6180,6180,6180,0
20250206,153300,355354840,6180,6180,6180,6180,0
20250206,153200,355354840,6180,6180,6180,6180,0
20250206,153100,355354840,6180,6180,6180,6180,0
20250206,153000,355354840,6180,6180,6180,6180,338
20250206,152900,353266000,6170,6170,6170,6170,0
20250206,152800,353266000,6170,6170,6170,6170,0
20250206,152700,353266000,6170,6170,6170,6170,0
20250206,152600,353266000,6170,6170,6170,6170,0
20250206,152500,353266000,6170,6170,6170,6170,0
20250206,152400,353266000,6170,6170,6170,6170,0
20250206,152300,353266000,6170,6170,6170,6170,0
20250206,152200,353266000,6170,6170,6170,6170,0
20250206,152100,353266000,6170,6170,6170,6170,0
20250206,152000,353266000,6170,6170,6170,6170,0
20250206,151900,353266000,6170,6160,6180,6140,1527
20250206,151800,343845570,6160,6160,6160,6160,0
20250206,151700,343845570,6160,6160,6160,6160,0
20250206,151600,343845570,6160,6160,6160,6160,0
20250206,151500,343845570,6160,6160,6160,6160,1
20250206,151400,343839410,6160,6160,6160,6160,0
20250206,151300,343839410,6160,6160,6160,6160,0
20250206,151200,343839410,6160,6160,6160,6160,6
20250206,151100,343802450,6160,6160,6160,6160,2
20250206,151000,343790130,6160,6160,6160,6160,2
20250206,150900,343777810,6130,6140,6150,6130,1032
20250206,150800,337441260,6150,6150,6150,6150,990
20250206,150700,331352760,6140,6140,6140,6140,0
20250206,150600,331352760,6140,6140,6140,6140,400
20250206,150500,328896760,6150,6150,6150,6150,15
20250206,150400,328804510,6150,6150,6150,6150,0
20250206,150300,328804510,6150,6150,6150,6150,0
20250206,150200,328804510,6150,6150,6150,6150,2
20250206,150100,328792210,6140,6140,6140,6140,0
20250206,150000,328792210,6140,6140,6140,6140,75
20250206,145900,328331710,6140,6140,6140,6140,0
20250206,145800,328331710,6140,6140,6140,6140,20
20250206,145700,328208910,6140,6140,6140,6140,0
20250206,145600,328208910,6140,6140,6140,6140,0
20250206,145500,328208910,6140,6140,6140,6140,100
20250206,145400,327594910,6140,6140,6140,6140,0
20250206,145300,327594910,6140,6140,6140,6140,0
20250206,145200,327594910,6140,6140,6140,6140,2
20250206,145100,327582630,6140,6140,6140,6140,0
20250206,145000,327582630,6140,6140,6140,6140,0
20250206,144900,327582630,6140,6130,6140,6130,1002
20250206,144800,321440350,6130,6130,6130,6130,0
20250206,144700,321440350,6130,6130,6130,6130,0
20250206,144600,321440350,6130,6130,6130,6130,0
20250206,144500,321440350,6130,6130,6130,6130,38
20250206,144400,321207410,6130,6130,6130,6130,0
20250206,144300,321207410,6130,6130,6130,6130,4
20250206,144200,321182890,6140,6140,6140,6140,535
20250206,144100,317897990,6140,6140,6140,6140,477
20250206,144000,314969210,6130,6130,6130,6130,0
20250206,143900,314969210,6130,6130,6130,6130,0
20250206,143800,314969210,6130,6130,6130,6130,0
20250206,143700,314969210,6130,6140,6140,6130,200
20250206,143600,313742180,6150,6150,6150,6150,0
20250206,143500,313742180,6150,6150,6150,6150,0
20250206,143400,313742180,6150,6150,6150,6150,0
20250206,143300,313742180,6150,6150,6150,6150,0
20250206,143200,313742180,6150,6150,6150,6150,0
20250206,143100,313742180,6150,6150,6150,6150,1
20250206,143000,313736030,6120,6120,6120,6120,100
20250206,142900,313124030,6120,6120,6120,6120,62
20250206,142800,312744590,6120,6120,6120,6120,0
20250206,142700,312744590,6120,6120,6120,6120,0
20250206,142600,312744590,6120,6120,6120,6120,0
20250206,142500,312744590,6120,6120,6120,6120,92
20250206,142400,312181550,6130,6130,6130,6130,0
20250206,142300,312181550,6130,6130,6130,6130,198
20250206,142200,310967810,6120,6120,6120,6120,0
20250206,142100,310967810,6120,6120,6120,6120,938
20250206,142000,305227250,6120,6120,6120,6120,0
20250206,141900,305227250,6120,6120,6120,6120,0
20250206,141800,305227250,6120,6120,6120,6120,93
20250206,141700,304658090,6120,6120,6120,6120,0
20250206,141600,304658090,6120,6120,6120,6120,0
20250206,141500,304658090,6120,6120,6120,6120,0
20250206,141400,304658090,6120,6120,6120,6120,0
20250206,141300,304658090,6120,6120,6120,6120,6
20250206,141200,304621370,6120,6120,6120,6120,61
20250206,141100,304248050,6120,6120,6120,6120,55
20250206,141000,303911450,6120,6140,6140,6120,65
20250206,140900,303513610,6140,6140,6140,6140,0
20250206,140800,303513610,6140,6140,6140,6140,0
20250206,140700,303513610,6140,6160,6160,6130,1151
20250206,140600,296455690,6140,6140,6140,6140,0
20250206,140500,296455690,6140,6140,6140,6140,0
20250206,140400,296455690,6140,6130,6140,6130,389
20250206,140300,294067850,6140,6140,6140,6140,0
20250206,140200,294067850,6140,6140,6140,6140,50
20250206,140100,293760850,6130,6130,6130,6130,12
20250206,140000,293687290,6130,6130,6130,6130,92
20250206,135900,293123330,6130,6130,6130,6130,0
20250206,135800,293123330,6130,6130,6130,6130,0
20250206,135700,293123330,6130,6130,6130,6130,0
20250206,135600,293123330,6130,6130,6130,6130,0
20250206,135500,293123330,6130,6130,6130,6130,1902
20250206,135400,281464070,6130,6130,6130,6130,160
20250206,135300,280483270,6120,6120,6120,6120,92
20250206,135200,279920230,6140,6140,6140,6140,1
20250206,135100,279914090,6120,6120,6120,6120,0
20250206,135000,279914090,6120,6120,6120,6120,0
20250206,134900,279914090,6120,6120,6120,6120,0
20250206,134800,279914090,6120,6120,6120,6120,91
20250206,134700,279357170,6150,6150,6150,6150,0
20250206,134600,279357170,6150,6150,6150,6150,0
20250206,134500,279357170,6150,6150,6150,6150,1
20250206,134400,279351020,6120,6130,6130,6120,62
20250206,134300,278971570,6120,6120,6120,6120,0
20250206,134200,278971570,6120,6120,6120,6120,0
20250206,134100,278971570,6120,6130,6130,6120,123
20250206,134000,278218630,6120,6120,6120,6120,0
20250206,133900,278218630,6120,6120,6120,6120,0
20250206,133800,278218630,6120,6120,6120,6120,0
20250206,133700,278218630,6120,6120,6120,6120,0
20250206,133600,278218630,6120,6130,6130,6120,61
20250206,133500,277845290,6130,6130,6130,6130,0
20250206,133400,277845290,6130,6130,6130,6130,0
20250206,133300,277845290,6130,6130,6130,6130,62
20250206,133200,277465230,6130,6140,6140,6130,100
20250206,133100,276852220,6130,6130,6130,6130,0
20250206,133000,276852220,6130,6130,6130,6130,0
20250206,132900,276852220,6130,6130,6130,6130,63
20250206,132800,276466030,6130,6130,6130,6130,0
20250206,132700,276466030,6130,6130,6130,6130,0
20250206,132600,276466030,6130,6130,6130,6130,61
20250206,132500,276092100,6130,6130,6130,6130,0
20250206,132400,276092100,6130,6140,6140,6130,600
20250206,132300,272408630,6140,6140,6140,6140,90
20250206,132200,271856030,6140,6150,6150,6140,2000
20250206,132100,259569570,6160,6160,6160,6160,0
20250206,132000,259569570,6160,6160,6160,6160,200
20250206,131900,258337570,6150,6150,6150,6150,0
20250206,131800,258337570,6150,6150,6150,6150,0
20250206,131700,258337570,6150,6150,6150,6150,0
20250206,131600,258337570,6150,6150,6150,6150,0
20250206,131500,258337570,6150,6150,6150,6150,172
20250206,131400,257279770,6140,6130,6140,6130,274
20250206,131300,255598030,6120,6120,6120,6120,0
20250206,131200,255598030,6120,6120,6120,6120,0
20250206,131100,255598030,6120,6120,6120,6120,0
20250206,131000,255598030,6120,6130,6130,6120,62
20250206,130900,255218070,6130,6130,6130,6130,0
20250206,130800,255218070,6130,6130,6130,6130,0
20250206,130700,255218070,6130,6130,6130,6130,61
20250206,130600,254844140,6130,6130,6130,6130,0
20250206,130500,254844140,6130,6130,6130,6130,0
20250206,130400,254844140,6130,6130,6130,6130,62
20250206,130300,254464080,6130,6130,6130,6130,0
20250206,130200,254464080,6130,6130,6130,6130,61
20250206,130100,254090150,6130,6130,6130,6130,4
20250206,130000,254065630,6130,6130,6130,6130,0
20250206,125900,254065630,6130,6130,6130,6130,0
20250206,125800,254065630,6130,6130,6130,6130,62
20250206,125700,253685570,6140,6140,6140,6140,0
20250206,125600,253685570,6140,6140,6140,6140,0
20250206,125500,253685570,6140,6140,6140,6140,0
20250206,125400,253685570,6140,6140,6140,6140,61
20250206,125300,253311030,6150,6150,6150,6150,0
20250206,125200,253311030,6150,6150,6150,6150,0
20250206,125100,253311030,6150,6150,6150,6150,3
20250206,125000,253292580,6130,6140,6140,6130,31
20250206,124900,253102500,6140,6140,6140,6140,0
20250206,124800,253102500,6140,6140,6140,6140,0
20250206,124700,253102500,6140,6140,6140,6130,201
20250206,124600,251868370,6140,6140,6140,6140,0
20250206,124500,251868370,6140,6140,6140,6140,0
20250206,124400,251868370,6140,6140,6140,6140,100
20250206,124300,251254370,6130,6130,6130,6130,0
20250206,124200,251254370,6130,6130,6130,6130,0
20250206,124100,251254370,6130,6130,6130,6130,0
20250206,124000,251254370,6130,6130,6130,6130,0
20250206,123900,251254370,6130,6130,6130,6130,0
20250206,123800,251254370,6130,6130,6130,6130,812
20250206,123700,246276810,6130,6130,6130,6130,0
20250206,123600,246276810,6130,6130,6130,6130,188
20250206,123500,245124370,6130,6130,6130,6130,200
20250206,123400,243898370,6130,6130,6130,6130,0
20250206,123300,243898370,6130,6130,6130,6130,0
20250206,123200,243898370,6130,6130,6130,6130,439
20250206,123100,241207300,6130,6130,6130,6130,1
20250206,123000,241201170,6120,6120,6120,6120,0
20250206,122900,241201170,6120,6120,6120,6120,0
20250206,122800,241201170,6120,6120,6120,6120,0
20250206,122700,241201170,6120,6120,6120,6120,0
20250206,122600,241201170,6120,6120,6120,6120,0
20250206,122500,241201170,6120,6120,6120,6120,0
20250206,122400,241201170,6120,6120,6120,6120,0
20250206,122300,241201170,6120,6120,6120,6120,0
20250206,122200,241201170,6120,6120,6120,6120,0
20250206,122100,241201170,6120,6120,6120,6120,0
20250206,122000,241201170,6120,6120,6120,6120,0
20250206,121900,241201170,6120,6120,6120,6120,0
20250206,121800,241201170,6120,6120,6120,6120,0
20250206,121700,241201170,6120,6120,6120,6120,0
20250206,121600,241201170,6120,6120,6120,6120,900
20250206,121500,235693170,6120,6120,6120,6120,0
20250206,121400,235693170,6120,6120,6120,6120,1100
20250206,121300,228961170,6120,6130,6130,6120,2000
20250206,121200,216711170,6150,6150,6150,6150,0
20250206,121100,216711170,6150,6150,6150,6150,0
20250206,121000,216711170,6150,6150,6150,6150,0
20250206,120900,216711170,6150,6150,6150,6150,0
20250206,120800,216711170,6150,6150,6150,6150,1
20250206,120700,216705020,6150,6150,6150,6150,0
20250206,120600,216705020,6150,6150,6150,6150,0
20250206,120500,216705020,6150,6150,6150,6150,0
20250206,120400,216705020,6150,6150,6150,6150,1
20250206,120300,216698870,6120,6120,6120,6120,0
20250206,120200,216698870,6120,6120,6120,6120,0
20250206,120100,216698870,6120,6120,6120,6120,0
20250206,120000,216698870,6120,6120,6120,6120,0
20250206,115900,216698870,6120,6120,6120,6120,0
20250206,115800,216698870,6120,6120,6120,6120,0
20250206,115700,216698870,6120,6120,6120,6120,86
20250206,115600,216172550,6150,6150,6150,6150,0
20250206,115500,216172550,6150,6150,6150,6150,0
20250206,115400,216172550,6150,6120,6150,6120,101
20250206,115300,215554400,6130,6130,6130,6130,0
20250206,115200,215554400,6130,6150,6150,6130,815
20250206,115100,210558430,6140,6140,6140,6140,205
20250206,115000,209299730,6140,6140,6140,6140,333
20250206,114900,207255110,6140,6140,6140,6140,667
20250206,114800,203159730,6140,6140,6140,6140,0
20250206,114700,203159730,6140,6140,6140,6140,0
20250206,114600,203159730,6140,6140,6140,6140,850
20250206,114500,197940730,6140,6140,6140,6140,150
20250206,114400,197019730,6140,6140,6140,6140,1000
20250206,114300,190879730,6140,6140,6140,6140,4000
20250206,114200,166319730,6150,6140,6150,6140,1242
20250206,114100,158691430,6150,6150,6150,6150,0
20250206,114000,158691430,6150,6150,6150,6150,0
20250206,113900,158691430,6150,6150,6150,6150,1
20250206,113800,158685280,6150,6150,6150,6150,0
20250206,113700,158685280,6150,6150,6150,6150,0
20250206,113600,158685280,6150,6140,6150,6140,62
20250206,113500,158304590,6120,6120,6120,6120,0
20250206,113400,158304590,6120,6120,6120,6120,0
20250206,113300,158304590,6120,6120,6120,6120,0
20250206,113200,158304590,6120,6120,6120,6100,2115
20250206,113100,145392250,6150,6150,6150,6150,0
20250206,113000,145392250,6150,6140,6150,6140,753
20250206,112900,140767740,6140,6140,6140,6140,1
20250206,112800,140761600,6100,6100,6100,6100,0
20250206,112700,140761600,6100,6100,6100,6100,0
20250206,112600,140761600,6100,6100,6100,6100,667
20250206,112500,136692900,6130,6130,6130,6130,83
20250206,112400,136184110,6130,6100,6130,6100,201
20250206,112300,134957980,6100,6110,6110,6100,271
20250206,112200,133304530,6130,6130,6130,6130,400
20250206,112100,130852530,6130,6130,6130,6130,0
20250206,112000,130852530,6130,6130,6130,6130,0
20250206,111900,130852530,6130,6130,6130,6130,2
20250206,111800,130840270,6140,6140,6140,6140,3
20250206,111700,130821850,6140,6140,6140,6140,1
20250206,111600,130815710,6140,6140,6140,6140,0
20250206,111500,130815710,6140,6140,6140,6140,0
20250206,111400,130815710,6140,6140,6140,6140,1
20250206,111300,130809570,6140,6140,6140,6140,0
20250206,111200,130809570,6140,6140,6140,6140,1
20250206,111100,130803430,6140,6140,6140,6140,0
20250206,111000,130803430,6140,6140,6140,6140,0
20250206,110900,130803430,6140,6140,6140,6140,0
20250206,110800,130803430,6140,6140,6140,6140,0
20250206,110700,130803430,6140,6140,6140,6140,10
20250206,110600,130742030,6100,6110,6110,6100,500
20250206,110500,127691980,6100,6140,6140,6100,16
20250206,110400,127594320,6140,6140,6140,6140,1
20250206,110300,127588180,6090,6120,6140,6090,2695
20250206,110200,111091470,6110,6110,6110,6110,706
20250206,110100,106777810,6130,6130,6130,6130,1
20250206,110000,106771680,6120,6120,6120,6120,0
20250206,105900,106771680,6120,6090,6120,6080,2075
20250206,105800,94151990,6090,6090,6090,6090,0
20250206,105700,94151990,6090,6100,6100,6090,53
20250206,105600,93829100,6130,6120,6130,6120,3
20250206,105500,93810730,6100,6130,6130,6080,8001
20250206,105400,45069330,6160,6160,6160,6160,0
20250206,105300,45069330,6160,6160,6160,6160,0
20250206,105200,45069330,6160,6160,6160,6120,33
20250206,105100,44867280,6130,6130,6130,6130,505
20250206,105000,41771630,6140,6140,6140,6140,547
20250206,104900,38413050,6150,6150,6150,6150,0
20250206,104800,38413050,6150,6150,6150,6150,0
20250206,104700,38413050,6150,6150,6150,6150,2
20250206,104600,38400750,6150,6150,6150,6150,1
20250206,104500,38394600,6130,6130,6130,6130,0
20250206,104400,38394600,6130,6130,6130,6130,494
20250206,104300,35366380,6140,6140,6140,6140,207
20250206,104200,34095400,6140,6160,6160,6140,110
20250206,104100,33419800,6160,6150,6160,6140,406
20250206,104000,30925690,6170,6170,6170,6170,1
20250206,103900,30919520,6150,6150,6150,6150,0
20250206,103800,30919520,6150,6150,6150,6150,0
20250206,103700,30919520,6150,6150,6150,6150,0
20250206,103600,30919520,6150,6150,6150,6150,0
20250206,103500,30919520,6150,6160,6160,6150,61
20250206,103400,30544350,6170,6170,6170,6170,40
20250206,103300,30297550,6170,6170,6170,6170,0
20250206,103200,30297550,6170,6170,6170,6170,0
20250206,103100,30297550,6170,6170,6170,6170,0
20250206,103000,30297550,6170,6170,6170,6170,5
20250206,102900,30266700,6170,6170,6170,6170,0
20250206,102800,30266700,6170,6170,6170,6170,81
20250206,102700,29766930,6170,6170,6170,6170,0
20250206,102600,29766930,6170,6170,6170,6170,1
20250206,102500,29760760,6170,6170,6170,6170,0
20250206,102400,29760760,6170,6170,6170,6170,0
20250206,102300,29760760,6170,6170,6170,6170,0
20250206,102200,29760760,6170,6170,6170,6170,0
20250206,102100,29760760,6170,6170,6170,6170,0
20250206,102000,29760760,6170,6170,6170,6170,0
20250206,101900,29760760,6170,6170,6170,6170,0
20250206,101800,29760760,6170,6170,6170,6170,0
20250206,101700,29760760,6170,6170,6170,6170,0
20250206,101600,29760760,6170,6170,6170,6170,0
20250206,101500,29760760,6170,6170,6170,6170,0
20250206,101400,29760760,6170,6170,6170,6170,0
20250206,101300,29760760,6170,6170,6170,6170,0
20250206,101200,29760760,6170,6170,6170,6170,0
20250206,101100,29760760,6170,6170,6170,6170,1
20250206,101000,29754590,6180,6180,6180,6180,0
20250206,100900,29754590,6180,6180,6180,6180,1
20250206,100800,29748410,6180,6180,6180,6180,0
20250206,100700,29748410,6180,6180,6180,6180,0
20250206,100600,29748410,6180,6180,6180,6180,1
20250206,100500,29742230,6180,6180,6180,6180,0
20250206,100400,29742230,6180,6180,6180,6180,0
20250206,100300,29742230,6180,6180,6180,6180,0
20250206,100200,29742230,6180,6180,6180,6180,0
20250206,100100,29742230,6180,6180,6180,6180,0
20250206,100000,29742230,6180,6180,6180,6180,0
20250206,095900,29742230,6180,6180,6180,6180,1
20250206,095800,29736050,6180,6180,6180,6180,0
20250206,095700,29736050,6180,6180,6180,6180,1
20250206,095600,29729870,6150,6150,6150,6150,0
20250206,095500,29729870,6150,6180,6180,6140,59
20250206,095400,29367010,6170,6170,6170,6170,1
20250206,095300,29360840,6180,6180,6180,6180,0
20250206,095200,29360840,6180,6180,6180,6180,0
20250206,095100,29360840,6180,6180,6180,6180,0
20250206,095000,29360840,6180,6180,6180,6180,0
20250206,094900,29360840,6180,6170,6180,6170,2
20250206,094800,29348490,6180,6180,6180,6180,0
20250206,094700,29348490,6180,6180,6180,6180,0
20250206,094600,29348490,6180,6180,6180,6180,0
20250206,094500,29348490,6180,6180,6180,6180,2
20250206,094400,29336130,6180,6180,6180,6180,0
20250206,094300,29336130,6180,6180,6180,6180,1
20250206,094200,29329950,6180,6180,6180,6180,0
20250206,094100,29329950,6180,6180,6180,6180,6
20250206,094000,29292870,6180,6180,6180,6180,0
20250206,093900,29292870,6180,6180,6180,6180,0
20250206,093800,29292870,6180,6180,6180,6180,0
20250206,093700,29292870,6180,6180,6180,6180,0
20250206,093600,29292870,6180,6180,6180,6180,0
20250206,093500,29292870,6180,6180,6180,6180,3
20250206,093400,29274330,6170,6160,6170,6160,815
20250206,093300,24253920,6160,6160,6160,6160,1
20250206,093200,24247760,6160,6160,6160,6160,4
20250206,093100,24223120,6160,6160,6160,6160,0
20250206,093000,24223120,6160,6160,6160,6160,0
20250206,092900,24223120,6160,6160,6160,6160,0
20250206,092800,24223120,6160,6160,6160,6160,1
20250206,092700,24216960,6160,6160,6160,6160,0
20250206,092600,24216960,6160,6160,6160,6160,1
20250206,092500,24210800,6160,6160,6160,6160,0
20250206,092400,24210800,6160,6160,6160,6160,10
20250206,092300,24149200,6150,6150,6150,6150,0
20250206,092200,24149200,6150,6150,6150,6150,0
20250206,092100,24149200,6150,6150,6150,6150,0
20250206,092000,24149200,6150,6150,6150,6150,0
20250206,091900,24149200,6150,6150,6150,6150,0
20250206,091800,24149200,6150,6150,6150,6150,0
20250206,091700,24149200,6150,6150,6150,6150,150
20250206,091600,23226700,6150,6150,6150,6150,0
20250206,091500,23226700,6150,6150,6150,6150,560
20250206,091400,19782700,6160,6160,6160,6160,0
20250206,091300,19782700,6160,6160,6160,6160,0
20250206,091200,19782700,6160,6160,6160,6160,4
20250206,091100,19758060,6160,6180,6180,6160,7
20250206,091000,19714920,6160,6170,6170,6160,276
20250206,090900,18014610,6180,6180,6180,6180,5
20250206,090800,17983710,6180,6170,6180,6170,34
20250206,090700,17773920,6170,6170,6170,6170,4
20250206,090600,17749240,6170,6170,6170,6170,10
20250206,090500,17687540,6170,6150,6170,6150,517
20250206,090400,14497780,6150,6150,6150,6150,0
20250206,090300,14497780,6150,6160,6160,6150,560
20250206,090200,11052700,6170,6160,6170,6160,292
20250206,090100,9252980,6140,6140,6140,6140,0
20250206,090000,9252980,6140,6140,6140,6140,1507