KissMeData/049430/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193200,368100740,10660,10660,10660,10660,297
20250206,193100,368100740,10660,10660,10660,10660,0
20250206,193000,368100740,10660,10660,10660,10660,0
20250206,192900,368100740,10660,10660,10660,10660,0
20250206,192800,368100740,10660,10660,10660,10660,0
20250206,192700,368100740,10660,10660,10660,10660,0
20250206,192600,368100740,10660,10660,10660,10660,0
20250206,192500,368100740,10660,10660,10660,10660,0
20250206,192400,368100740,10660,10660,10660,10660,0
20250206,192300,368100740,10660,10660,10660,10660,0
20250206,192200,368100740,10660,10660,10660,10660,0
20250206,192100,368100740,10660,10660,10660,10660,0
20250206,192000,368100740,10660,10660,10660,10660,0
20250206,191900,368100740,10660,10660,10660,10660,0
20250206,191800,368100740,10660,10660,10660,10660,0
20250206,191700,368100740,10660,10660,10660,10660,0
20250206,191600,368100740,10660,10660,10660,10660,0
20250206,191500,368100740,10660,10660,10660,10660,0
20250206,191400,368100740,10660,10660,10660,10660,0
20250206,191300,368100740,10660,10660,10660,10660,0
20250206,191200,368100740,10660,10660,10660,10660,0
20250206,191100,368100740,10660,10660,10660,10660,0
20250206,191000,368100740,10660,10660,10660,10660,0
20250206,190900,368100740,10660,10660,10660,10660,0
20250206,190800,368100740,10660,10660,10660,10660,0
20250206,190700,368100740,10660,10660,10660,10660,0
20250206,190600,368100740,10660,10660,10660,10660,0
20250206,190500,368100740,10660,10660,10660,10660,0
20250206,190400,368100740,10660,10660,10660,10660,0
20250206,190300,368100740,10660,10660,10660,10660,0
20250206,190200,368100740,10660,10660,10660,10660,297
20250206,190100,368100740,10660,10660,10660,10660,0
20250206,190000,368100740,10660,10660,10660,10660,0
20250206,185900,368100740,10660,10660,10660,10660,0
20250206,185800,368100740,10660,10660,10660,10660,0
20250206,185700,368100740,10660,10660,10660,10660,0
20250206,185600,368100740,10660,10660,10660,10660,0
20250206,185500,368100740,10660,10660,10660,10660,0
20250206,185400,368100740,10660,10660,10660,10660,0
20250206,185300,368100740,10660,10660,10660,10660,0
20250206,185200,368100740,10660,10660,10660,10660,0
20250206,185100,368100740,10660,10660,10660,10660,0
20250206,185000,368100740,10660,10660,10660,10660,0
20250206,184900,368100740,10660,10660,10660,10660,0
20250206,184800,368100740,10660,10660,10660,10660,0
20250206,184700,368100740,10660,10660,10660,10660,0
20250206,184600,368100740,10660,10660,10660,10660,0
20250206,184500,368100740,10660,10660,10660,10660,0
20250206,184400,368100740,10660,10660,10660,10660,0
20250206,184300,368100740,10660,10660,10660,10660,0
20250206,184200,368100740,10660,10660,10660,10660,0
20250206,184100,368100740,10660,10660,10660,10660,0
20250206,184000,368100740,10660,10660,10660,10660,0
20250206,183900,368100740,10660,10660,10660,10660,0
20250206,183800,368100740,10660,10660,10660,10660,0
20250206,183700,368100740,10660,10660,10660,10660,0
20250206,183600,368100740,10660,10660,10660,10660,0
20250206,183500,368100740,10660,10660,10660,10660,0
20250206,183400,368100740,10660,10660,10660,10660,0
20250206,183300,368100740,10660,10660,10660,10660,0
20250206,183200,368100740,10660,10660,10660,10660,297
20250206,183100,368100740,10660,10660,10660,10660,0
20250206,183000,368100740,10660,10660,10660,10660,0
20250206,182900,368100740,10660,10660,10660,10660,0
20250206,182800,368100740,10660,10660,10660,10660,0
20250206,182700,368100740,10660,10660,10660,10660,0
20250206,182600,368100740,10660,10660,10660,10660,0
20250206,182500,368100740,10660,10660,10660,10660,0
20250206,182400,368100740,10660,10660,10660,10660,0
20250206,182300,368100740,10660,10660,10660,10660,0
20250206,182200,368100740,10660,10660,10660,10660,0
20250206,182100,368100740,10660,10660,10660,10660,0
20250206,182000,368100740,10660,10660,10660,10660,0
20250206,181900,368100740,10660,10660,10660,10660,0
20250206,181800,368100740,10660,10660,10660,10660,0
20250206,181700,368100740,10660,10660,10660,10660,0
20250206,181600,368100740,10660,10660,10660,10660,0
20250206,181500,368100740,10660,10660,10660,10660,0
20250206,181400,368100740,10660,10660,10660,10660,0
20250206,181300,368100740,10660,10660,10660,10660,0
20250206,181200,368100740,10660,10660,10660,10660,0
20250206,181100,368100740,10660,10660,10660,10660,0
20250206,181000,368100740,10660,10660,10660,10660,0
20250206,180900,368100740,10660,10660,10660,10660,0
20250206,180800,368100740,10660,10660,10660,10660,0
20250206,180700,368100740,10660,10660,10660,10660,0
20250206,180600,368100740,10660,10660,10660,10660,0
20250206,180500,368100740,10660,10660,10660,10660,0
20250206,180400,368100740,10660,10660,10660,10660,0
20250206,180300,368100740,10660,10660,10660,10660,0
20250206,180200,368100740,10660,10660,10660,10660,297
20250206,180100,368100740,10660,10660,10660,10660,0
20250206,180000,368100740,10660,10660,10660,10660,0
20250206,175900,368100740,10660,10660,10660,10660,0
20250206,175800,368100740,10660,10660,10660,10660,0
20250206,175700,368100740,10660,10660,10660,10660,0
20250206,175600,368100740,10660,10660,10660,10660,0
20250206,175500,368100740,10660,10660,10660,10660,0
20250206,175400,368100740,10660,10660,10660,10660,0
20250206,175300,368100740,10660,10660,10660,10660,0
20250206,175200,368100740,10660,10660,10660,10660,0
20250206,175100,368100740,10660,10660,10660,10660,0
20250206,175000,368100740,10660,10660,10660,10660,0
20250206,174900,368100740,10660,10660,10660,10660,0
20250206,174800,368100740,10660,10660,10660,10660,0
20250206,174700,368100740,10660,10660,10660,10660,0
20250206,174600,368100740,10660,10660,10660,10660,0
20250206,174500,368100740,10660,10660,10660,10660,0
20250206,174400,368100740,10660,10660,10660,10660,0
20250206,174300,368100740,10660,10660,10660,10660,0
20250206,174200,368100740,10660,10660,10660,10660,0
20250206,174100,368100740,10660,10660,10660,10660,0
20250206,174000,368100740,10660,10660,10660,10660,0
20250206,173900,368100740,10660,10660,10660,10660,0
20250206,173800,368100740,10660,10660,10660,10660,0
20250206,173700,368100740,10660,10660,10660,10660,0
20250206,173600,368100740,10660,10660,10660,10660,0
20250206,173500,368100740,10660,10660,10660,10660,0
20250206,173400,368100740,10660,10660,10660,10660,0
20250206,173300,368100740,10660,10660,10660,10660,0
20250206,173200,368100740,10660,10660,10660,10660,297
20250206,173100,368100740,10660,10660,10660,10660,0
20250206,173000,368100740,10660,10660,10660,10660,0
20250206,172900,368100740,10660,10660,10660,10660,0
20250206,172800,368100740,10660,10660,10660,10660,0
20250206,172700,368100740,10660,10660,10660,10660,0
20250206,172600,368100740,10660,10660,10660,10660,0
20250206,172500,368100740,10660,10660,10660,10660,0
20250206,172400,368100740,10660,10660,10660,10660,0
20250206,172300,368100740,10660,10660,10660,10660,0
20250206,172200,368100740,10660,10660,10660,10660,0
20250206,172100,368100740,10660,10660,10660,10660,0
20250206,172000,368100740,10660,10660,10660,10660,0
20250206,171900,368100740,10660,10660,10660,10660,0
20250206,171800,368100740,10660,10660,10660,10660,0
20250206,171700,368100740,10660,10660,10660,10660,0
20250206,171600,368100740,10660,10660,10660,10660,0
20250206,171500,368100740,10660,10660,10660,10660,0
20250206,171400,368100740,10660,10660,10660,10660,0
20250206,171300,368100740,10660,10660,10660,10660,0
20250206,171200,368100740,10660,10660,10660,10660,0
20250206,171100,368100740,10660,10660,10660,10660,0
20250206,171000,368100740,10660,10660,10660,10660,0
20250206,170900,368100740,10660,10660,10660,10660,0
20250206,170800,368100740,10660,10660,10660,10660,0
20250206,170700,368100740,10660,10660,10660,10660,0
20250206,170600,368100740,10660,10660,10660,10660,0
20250206,170500,368100740,10660,10660,10660,10660,0
20250206,170400,368100740,10660,10660,10660,10660,0
20250206,170300,368100740,10660,10660,10660,10660,0
20250206,170200,368100740,10660,10660,10660,10660,297
20250206,170100,368100740,10660,10660,10660,10660,0
20250206,170000,368100740,10660,10660,10660,10660,0
20250206,165900,368100740,10660,10660,10660,10660,0
20250206,165800,368100740,10660,10660,10660,10660,0
20250206,165700,368100740,10660,10660,10660,10660,0
20250206,165600,368100740,10660,10660,10660,10660,0
20250206,165500,368100740,10660,10660,10660,10660,0
20250206,165400,368100740,10660,10660,10660,10660,0
20250206,165300,368100740,10660,10660,10660,10660,0
20250206,165200,368100740,10660,10660,10660,10660,0
20250206,165100,368100740,10660,10660,10660,10660,0
20250206,165000,368100740,10660,10660,10660,10660,0
20250206,164900,368100740,10660,10660,10660,10660,0
20250206,164800,368100740,10660,10660,10660,10660,0
20250206,164700,368100740,10660,10660,10660,10660,0
20250206,164600,368100740,10660,10660,10660,10660,0
20250206,164500,368100740,10660,10660,10660,10660,0
20250206,164400,368100740,10660,10660,10660,10660,0
20250206,164300,368100740,10660,10660,10660,10660,0
20250206,164200,368100740,10660,10660,10660,10660,0
20250206,164100,368100740,10660,10660,10660,10660,0
20250206,164000,368100740,10660,10660,10660,10660,0
20250206,163900,368100740,10660,10660,10660,10660,0
20250206,163800,368100740,10660,10660,10660,10660,0
20250206,163700,368100740,10660,10660,10660,10660,0
20250206,163600,368100740,10660,10660,10660,10660,0
20250206,163500,368100740,10660,10660,10660,10660,0
20250206,163400,368100740,10660,10660,10660,10660,0
20250206,163300,368100740,10660,10660,10660,10660,0
20250206,163200,368100740,10660,10660,10660,10660,297
20250206,163100,368100740,10660,10660,10660,10660,0
20250206,163000,368100740,10660,10660,10660,10660,0
20250206,162900,368100740,10660,10660,10660,10660,0
20250206,162800,368100740,10660,10660,10660,10660,0
20250206,162700,368100740,10660,10660,10660,10660,0
20250206,162600,368100740,10660,10660,10660,10660,0
20250206,162500,368100740,10660,10660,10660,10660,0
20250206,162400,368100740,10660,10660,10660,10660,0
20250206,162300,368100740,10660,10660,10660,10660,0
20250206,162200,368100740,10660,10660,10660,10660,0
20250206,162100,368100740,10660,10660,10660,10660,0
20250206,162000,368100740,10660,10660,10660,10660,0
20250206,161900,368100740,10660,10660,10660,10660,0
20250206,161800,368100740,10660,10660,10660,10660,0
20250206,161700,368100740,10660,10660,10660,10660,0
20250206,161600,368100740,10660,10660,10660,10660,0
20250206,161500,368100740,10660,10660,10660,10660,0
20250206,161400,368100740,10660,10660,10660,10660,0
20250206,161300,368100740,10660,10660,10660,10660,0
20250206,161200,368100740,10660,10660,10660,10660,0
20250206,161100,368100740,10660,10660,10660,10660,0
20250206,161000,368100740,10660,10660,10660,10660,0
20250206,160900,368100740,10660,10660,10660,10660,0
20250206,160800,368100740,10660,10660,10660,10660,0
20250206,160700,368100740,10660,10660,10660,10660,0
20250206,160600,368100740,10660,10660,10660,10660,0
20250206,160500,368100740,10660,10660,10660,10660,0
20250206,160400,368100740,10660,10660,10660,10660,0
20250206,160300,368100740,10660,10660,10660,10660,0
20250206,160200,368100740,10660,10660,10660,10660,297
20250206,160100,368100740,10660,10660,10660,10660,0
20250206,160000,368100740,10660,10660,10660,10660,0
20250206,155900,368100740,10660,10660,10660,10660,0
20250206,155800,368100740,10660,10660,10660,10660,0
20250206,155700,368100740,10660,10660,10660,10660,0
20250206,155600,368100740,10660,10660,10660,10660,0
20250206,155500,368100740,10660,10660,10660,10660,0
20250206,155400,368100740,10660,10660,10660,10660,0
20250206,155300,368100740,10660,10660,10660,10660,0
20250206,155200,368100740,10660,10660,10660,10660,0
20250206,155100,368100740,10660,10660,10660,10660,0
20250206,155000,368100740,10660,10660,10660,10660,0
20250206,154900,368100740,10660,10660,10660,10660,0
20250206,154800,368100740,10660,10660,10660,10660,0
20250206,154700,368100740,10660,10660,10660,10660,0
20250206,154600,368100740,10660,10660,10660,10660,0
20250206,154500,368100740,10660,10660,10660,10660,0
20250206,154400,368100740,10660,10660,10660,10660,0
20250206,154300,368100740,10660,10660,10660,10660,0
20250206,154200,368100740,10660,10660,10660,10660,0
20250206,154100,368100740,10660,10660,10660,10660,0
20250206,154000,368100740,10660,10660,10660,10660,0
20250206,153900,368100740,10660,10660,10660,10660,0
20250206,153800,368100740,10660,10660,10660,10660,0
20250206,153700,368100740,10660,10660,10660,10660,0
20250206,153600,368100740,10660,10660,10660,10660,0
20250206,153500,368100740,10660,10660,10660,10660,0
20250206,153400,368100740,10660,10660,10660,10660,0
20250206,153300,368100740,10660,10660,10660,10660,0
20250206,153200,368100740,10660,10660,10660,10660,297
20250206,153100,368100740,10660,10660,10660,10660,0
20250206,153000,368100740,10660,10660,10660,10660,297
20250206,152900,364934720,10670,10670,10670,10670,0
20250206,152800,364934720,10670,10670,10670,10670,0
20250206,152700,364934720,10670,10670,10670,10670,0
20250206,152600,364934720,10670,10670,10670,10670,0
20250206,152500,364934720,10670,10670,10670,10670,0
20250206,152400,364934720,10670,10670,10670,10670,0
20250206,152300,364934720,10670,10670,10670,10670,0
20250206,152200,364934720,10670,10670,10670,10670,0
20250206,152100,364934720,10670,10670,10670,10670,0
20250206,152000,364934720,10670,10670,10670,10670,0
20250206,151900,364934720,10670,10670,10670,10670,89
20250206,151800,363985090,10670,10670,10670,10670,37
20250206,151700,363590300,10680,10680,10680,10680,0
20250206,151600,363590300,10680,10670,10680,10650,88
20250206,151500,362651280,10680,10680,10680,10680,30
20250206,151400,362330880,10680,10680,10680,10680,2
20250206,151300,362309520,10670,10670,10670,10670,34
20250206,151200,361946740,10670,10670,10670,10670,0
20250206,151100,361946740,10670,10650,10670,10650,67
20250206,151000,361233170,10680,10680,10680,10680,0
20250206,150900,361233170,10680,10680,10680,10680,0
20250206,150800,361233170,10680,10680,10680,10680,0
20250206,150700,361233170,10680,10680,10680,10680,0
20250206,150600,361233170,10680,10680,10680,10680,0
20250206,150500,361233170,10680,10680,10680,10680,0
20250206,150400,361233170,10680,10670,10680,10670,2
20250206,150300,361211820,10670,10670,10670,10670,2
20250206,150200,361190480,10630,10650,10650,10630,500
20250206,150100,355872170,10680,10680,10680,10680,0
20250206,150000,355872170,10680,10680,10680,10680,0
20250206,145900,355872170,10680,10680,10680,10680,0
20250206,145800,355872170,10680,10670,10680,10670,164
20250206,145700,354122230,10670,10670,10670,10670,109
20250206,145600,352959200,10670,10670,10670,10670,0
20250206,145500,352959200,10670,10670,10670,10670,0
20250206,145400,352959200,10670,10670,10670,10670,1
20250206,145300,352948530,10660,10660,10660,10660,100
20250206,145200,351882530,10640,10640,10640,10640,0
20250206,145100,351882530,10640,10640,10650,10640,39
20250206,145000,351467430,10650,10650,10650,10650,0
20250206,144900,351467430,10650,10650,10650,10650,0
20250206,144800,351467430,10650,10650,10650,10650,0
20250206,144700,351467430,10650,10650,10650,10650,0
20250206,144600,351467430,10650,10650,10650,10650,0
20250206,144500,351467430,10650,10650,10650,10650,0
20250206,144400,351467430,10650,10650,10650,10650,18
20250206,144300,351275730,10630,10630,10630,10630,50
20250206,144200,350744230,10650,10650,10650,10650,0
20250206,144100,350744230,10650,10650,10650,10650,0
20250206,144000,350744230,10650,10650,10650,10650,0
20250206,143900,350744230,10650,10650,10650,10650,0
20250206,143800,350744230,10650,10650,10650,10650,0
20250206,143700,350744230,10650,10650,10650,10650,0
20250206,143600,350744230,10650,10650,10650,10650,48
20250206,143500,350233030,10640,10640,10640,10640,0
20250206,143400,350233030,10640,10660,10660,10640,60
20250206,143300,349594610,10640,10640,10640,10640,0
20250206,143200,349594610,10640,10640,10640,10640,200
20250206,143100,347466610,10660,10660,10660,10660,1
20250206,143000,347455950,10650,10650,10650,10650,8
20250206,142900,347370750,10660,10660,10660,10660,0
20250206,142800,347370750,10660,10660,10660,10660,0
20250206,142700,347370750,10660,10660,10670,10660,3
20250206,142600,347338760,10670,10650,10670,10650,33
20250206,142500,346986740,10650,10650,10650,10650,200
20250206,142400,344856740,10650,10640,10650,10640,90
20250206,142300,343899130,10640,10640,10640,10640,6
20250206,142200,343835290,10640,10640,10640,10640,0
20250206,142100,343835290,10640,10640,10640,10640,1
20250206,142000,343824650,10650,10650,10650,10650,0
20250206,141900,343824650,10650,10650,10650,10650,0
20250206,141800,343824650,10650,10650,10650,10650,1
20250206,141700,343814000,10630,10630,10630,10630,0
20250206,141600,343814000,10630,10650,10650,10630,206
20250206,141500,341624100,10640,10640,10640,10640,0
20250206,141400,341624100,10640,10640,10640,10640,100
20250206,141300,340560100,10640,10640,10640,10640,1486
20250206,141200,324749060,10640,10630,10640,10630,2
20250206,141100,324727790,10640,10640,10640,10640,0
20250206,141000,324727790,10640,10640,10640,10640,0
20250206,140900,324727790,10640,10630,10640,10630,3
20250206,140800,324695890,10630,10640,10640,10630,46
20250206,140700,324206820,10650,10650,10650,10650,0
20250206,140600,324206820,10650,10650,10650,10650,1
20250206,140500,324196170,10640,10650,10650,10640,658
20250206,140400,317194850,10650,10650,10650,10650,0
20250206,140300,317194850,10650,10650,10650,10650,0
20250206,140200,317194850,10650,10650,10650,10650,55
20250206,140100,316609100,10650,10650,10650,10650,0
20250206,140000,316609100,10650,10650,10650,10650,0
20250206,135900,316609100,10650,10650,10650,10650,1
20250206,135800,316598450,10640,10640,10640,10640,100
20250206,135700,315534450,10650,10650,10650,10650,1
20250206,135600,315523800,10640,10640,10640,10640,242
20250206,135500,312948920,10650,10650,10650,10650,15
20250206,135400,312789170,10650,10640,10650,10630,4
20250206,135300,312746600,10650,10640,10650,10640,13
20250206,135200,312608170,10650,10650,10650,10620,215
20250206,135100,310323740,10640,10640,10650,10640,3
20250206,135000,310291810,10650,10640,10650,10640,2
20250206,134900,310270520,10650,10650,10650,10650,0
20250206,134800,310270520,10650,10640,10650,10640,2
20250206,134700,310249230,10620,10650,10650,10620,81
20250206,134600,309388980,10630,10630,10630,10630,217
20250206,134500,307082270,10660,10660,10660,10660,1
20250206,134400,307071610,10630,10630,10630,10630,2
20250206,134300,307050350,10630,10640,10640,10630,458
20250206,134200,302181570,10670,10670,10670,10670,0
20250206,134100,302181570,10670,10670,10670,10670,0
20250206,134000,302181570,10670,10670,10670,10670,0
20250206,133900,302181570,10670,10660,10670,10660,16
20250206,133800,302010970,10660,10660,10660,10660,0
20250206,133700,302010970,10660,10660,10660,10660,0
20250206,133600,302010970,10660,10660,10660,10660,1
20250206,133500,302000310,10650,10650,10650,10650,0
20250206,133400,302000310,10650,10650,10650,10650,9
20250206,133300,301904460,10650,10650,10650,10650,0
20250206,133200,301904460,10650,10650,10650,10650,0
20250206,133100,301904460,10650,10650,10650,10650,171
20250206,133000,300083310,10660,10660,10660,10660,0
20250206,132900,300083310,10660,10660,10660,10660,0
20250206,132800,300083310,10660,10660,10660,10660,14
20250206,132700,299934070,10660,10660,10660,10660,0
20250206,132600,299934070,10660,10660,10660,10660,0
20250206,132500,299934070,10660,10660,10660,10660,16
20250206,132400,299763510,10660,10660,10660,10660,48
20250206,132300,299251830,10650,10650,10650,10650,1
20250206,132200,299241180,10660,10650,10660,10650,251
20250206,132100,296566920,10630,10630,10630,10630,94
20250206,132000,295567700,10630,10630,10630,10630,0
20250206,131900,295567700,10630,10630,10630,10630,0
20250206,131800,295567700,10630,10630,10630,10630,0
20250206,131700,295567700,10630,10630,10630,10630,18
20250206,131600,295376360,10630,10630,10630,10630,0
20250206,131500,295376360,10630,10630,10630,10630,0
20250206,131400,295376360,10630,10630,10630,10630,0
20250206,131300,295376360,10630,10620,10630,10620,2
20250206,131200,295355110,10630,10630,10630,10630,0
20250206,131100,295355110,10630,10630,10630,10630,0
20250206,131000,295355110,10630,10630,10630,10630,0
20250206,130900,295355110,10630,10630,10630,10630,0
20250206,130800,295355110,10630,10620,10630,10620,2
20250206,130700,295333860,10630,10620,10630,10620,193
20250206,130600,293284190,10620,10620,10620,10620,5
20250206,130500,293231090,10630,10630,10630,10630,0
20250206,130400,293231090,10630,10630,10630,10630,0
20250206,130300,293231090,10630,10620,10630,10620,2
20250206,130200,293209840,10630,10620,10630,10620,2
20250206,130100,293188590,10630,10630,10630,10630,0
20250206,130000,293188590,10630,10620,10630,10620,85
20250206,125900,292285060,10630,10620,10630,10620,2
20250206,125800,292263810,10610,10610,10610,10610,1
20250206,125700,292253200,10630,10630,10630,10630,0
20250206,125600,292253200,10630,10620,10630,10620,11
20250206,125500,292136280,10630,10620,10630,10620,2
20250206,125400,292115030,10630,10630,10630,10630,0
20250206,125300,292115030,10630,10620,10630,10620,2
20250206,125200,292093780,10630,10620,10630,10620,4
20250206,125100,292051280,10590,10590,10590,10590,1
20250206,125000,292040690,10630,10620,10630,10620,4
20250206,124900,291998190,10620,10620,10630,10620,4
20250206,124800,291955700,10620,10620,10630,10620,5
20250206,124700,291902580,10620,10620,10620,10610,169
20250206,124600,290109300,10630,10630,10630,10630,0
20250206,124500,290109300,10630,10630,10630,10630,14
20250206,124400,289960480,10630,10630,10630,10630,1
20250206,124300,289949850,10630,10620,10630,10620,4
20250206,124200,289907360,10620,10610,10620,10610,32
20250206,124100,289567550,10620,10610,10620,10610,2
20250206,124000,289546320,10620,10590,10620,10590,17
20250206,123900,289366110,10590,10590,10590,10590,85
20250206,123800,288465960,10590,10590,10590,10590,0
20250206,123700,288465960,10590,10590,10590,10590,14
20250206,123600,288317700,10600,10600,10600,10600,1
20250206,123500,288307100,10590,10590,10590,10590,205
20250206,123400,286136150,10590,10590,10590,10590,88
20250206,123300,285204230,10590,10590,10590,10590,0
20250206,123200,285204230,10590,10580,10590,10580,25
20250206,123100,284939720,10580,10580,10580,10580,76
20250206,123000,284135640,10580,10580,10580,10580,0
20250206,122900,284135640,10580,10580,10580,10580,34
20250206,122800,283775920,10580,10580,10580,10580,42
20250206,122700,283331560,10580,10580,10580,10580,0
20250206,122600,283331560,10580,10580,10580,10580,0
20250206,122500,283331560,10580,10580,10580,10580,10
20250206,122400,283225760,10580,10580,10580,10580,1
20250206,122300,283215180,10580,10570,10580,10570,50
20250206,122200,282686670,10570,10570,10580,10570,28
20250206,122100,282390700,10550,10550,10550,10550,98
20250206,122000,281356800,10550,10600,10600,10550,996
20250206,121900,270841990,10600,10600,10600,10600,3
20250206,121800,270810190,10580,10590,10590,10580,300
20250206,121700,267636140,10600,10600,10600,10600,0
20250206,121600,267636140,10600,10600,10600,10600,1
20250206,121500,267625540,10590,10600,10600,10590,216
20250206,121400,265338090,10600,10600,10600,10600,1
20250206,121300,265327490,10590,10590,10590,10590,0
20250206,121200,265327490,10590,10590,10620,10590,567
20250206,121100,259310310,10570,10590,10620,10570,65
20250206,121000,258622530,10590,10590,10590,10590,25
20250206,120900,258357780,10620,10590,10620,10590,200
20250206,120800,256234310,10560,10620,10620,10560,1777
20250206,120700,237431730,10620,10620,10620,10620,0
20250206,120600,237431730,10620,10620,10620,10620,0
20250206,120500,237431730,10620,10620,10620,10610,791
20250206,120400,229032900,10640,10640,10640,10640,5
20250206,120300,228979700,10640,10640,10640,10640,0
20250206,120200,228979700,10640,10640,10640,10640,0
20250206,120100,228979700,10640,10640,10640,10640,1
20250206,120000,228969060,10630,10630,10630,10630,90
20250206,115900,228012360,10640,10640,10640,10640,0
20250206,115800,228012360,10640,10640,10640,10640,2
20250206,115700,227991080,10640,10640,10640,10640,1
20250206,115600,227980440,10620,10640,10640,10620,3956
20250206,115500,185941200,10650,10650,10650,10650,0
20250206,115400,185941200,10650,10650,10650,10650,4
20250206,115300,185898600,10660,10660,10660,10660,0
20250206,115200,185898600,10660,10660,10660,10660,0
20250206,115100,185898600,10660,10660,10660,10660,4
20250206,115000,185855960,10650,10650,10650,10650,0
20250206,114900,185855960,10650,10650,10650,10650,1
20250206,114800,185845310,10660,10660,10660,10660,0
20250206,114700,185845310,10660,10650,10660,10650,250
20250206,114600,183180810,10660,10660,10660,10660,0
20250206,114500,183180810,10660,10660,10660,10660,0
20250206,114400,183180810,10660,10660,10660,10660,0
20250206,114300,183180810,10660,10660,10660,10660,1
20250206,114200,183170150,10650,10660,10660,10650,222
20250206,114100,180805740,10690,10680,10690,10680,2
20250206,114000,180784370,10690,10690,10690,10690,0
20250206,113900,180784370,10690,10690,10690,10690,0
20250206,113800,180784370,10690,10690,10690,10690,0
20250206,113700,180784370,10690,10690,10690,10690,0
20250206,113600,180784370,10690,10670,10690,10670,301
20250206,113500,177572680,10690,10660,10690,10660,2
20250206,113400,177551330,10690,10680,10690,10660,31
20250206,113300,177220450,10660,10660,10690,10660,38
20250206,113200,176814900,10670,10670,10670,10670,0
20250206,113100,176814900,10670,10660,10670,10660,292
20250206,113000,173702160,10660,10660,10660,10660,0
20250206,112900,173702160,10660,10660,10660,10660,1
20250206,112800,173691500,10650,10650,10650,10650,1
20250206,112700,173680850,10630,10660,10660,10630,360
20250206,112600,169853780,10660,10660,10660,10660,0
20250206,112500,169853780,10660,10660,10660,10660,0
20250206,112400,169853780,10660,10660,10660,10660,0
20250206,112300,169853780,10660,10660,10660,10660,0
20250206,112200,169853780,10660,10660,10660,10660,0
20250206,112100,169853780,10660,10660,10660,10660,0
20250206,112000,169853780,10660,10660,10660,10660,4
20250206,111900,169811140,10660,10660,10660,10660,1
20250206,111800,169800480,10630,10630,10630,10630,206
20250206,111700,167610700,10660,10660,10660,10660,0
20250206,111600,167610700,10660,10660,10660,10660,0
20250206,111500,167610700,10660,10660,10660,10660,1
20250206,111400,167600040,10630,10660,10660,10630,513
20250206,111300,162146780,10640,10660,10660,10630,254
20250206,111200,159446700,10640,10640,10660,10640,9
20250206,111100,159350880,10660,10660,10660,10660,0
20250206,111000,159350880,10660,10630,10660,10630,8
20250206,110900,159265720,10610,10650,10650,10610,603
20250206,110800,152866350,10660,10660,10660,10660,0
20250206,110700,152866350,10660,10630,10660,10630,271
20250206,110600,149985590,10660,10660,10660,10660,0
20250206,110500,149985590,10660,10660,10660,10660,0
20250206,110400,149985590,10660,10660,10660,10660,0
20250206,110300,149985590,10660,10660,10660,10660,0
20250206,110200,149985590,10660,10660,10660,10660,0
20250206,110100,149985590,10660,10660,10660,10660,60
20250206,110000,149345990,10660,10660,10660,10660,40
20250206,105900,148919590,10660,10660,10660,10660,0
20250206,105800,148919590,10660,10640,10660,10640,698
20250206,105700,141492850,10660,10660,10660,10660,0
20250206,105600,141492850,10660,10660,10660,10660,1
20250206,105500,141482190,10650,10690,10690,10650,1262
20250206,105400,128031070,10670,10690,10690,10670,5
20250206,105300,127977640,10690,10670,10690,10660,1430
20250206,105200,112733520,10680,10680,10680,10680,1
20250206,105100,112722840,10690,10690,10690,10690,1
20250206,105000,112712150,10680,10680,10680,10680,3
20250206,104900,112680110,10680,10690,10700,10680,1034
20250206,104800,101623560,10670,10670,10670,10670,0
20250206,104700,101623560,10670,10690,10690,10670,84
20250206,104600,100726790,10710,10690,10710,10690,21
20250206,104500,100502280,10690,10690,10690,10690,50
20250206,104400,99967780,10690,10690,10690,10690,100
20250206,104300,98898780,10680,10680,10680,10680,0
20250206,104200,98898780,10680,10680,10680,10680,0
20250206,104100,98898780,10680,10680,10680,10680,30
20250206,104000,98578380,10690,10690,10690,10690,3
20250206,103900,98546310,10690,10690,10690,10690,15
20250206,103800,98385960,10690,10690,10690,10690,0
20250206,103700,98385960,10690,10690,10690,10690,5
20250206,103600,98332510,10690,10690,10690,10690,1
20250206,103500,98321820,10670,10670,10670,10670,0
20250206,103400,98321820,10670,10670,10670,10670,0
20250206,103300,98321820,10670,10670,10670,10670,0
20250206,103200,98321820,10670,10670,10670,10660,100
20250206,103100,97255350,10690,10690,10690,10690,0
20250206,103000,97255350,10690,10690,10690,10690,0
20250206,102900,97255350,10690,10670,10690,10670,103
20250206,102800,96154690,10670,10680,10680,10670,105
20250206,102700,95034290,10700,10700,10700,10700,1
20250206,102600,95023590,10680,10690,10690,10680,303
20250206,102500,91785520,10690,10690,10690,10690,84
20250206,102400,90887560,10690,10690,10690,10690,10
20250206,102300,90780660,10670,10670,10670,10670,0
20250206,102200,90780660,10670,10670,10670,10670,25
20250206,102100,90513910,10700,10680,10700,10670,244
20250206,102000,87909170,10710,10710,10710,10710,1
20250206,101900,87898460,10700,10700,10700,10700,300
20250206,101800,84688460,10710,10710,10710,10710,1
20250206,101700,84677750,10700,10700,10700,10700,468
20250206,101600,79670150,10700,10700,10700,10700,395
20250206,101500,75443650,10700,10700,10700,10700,1
20250206,101400,75432950,10680,10680,10680,10680,29
20250206,101300,75123230,10700,10700,10700,10700,0
20250206,101200,75123230,10700,10700,10700,10700,7
20250206,101100,75048330,10700,10700,10700,10700,5
20250206,101000,74994830,10710,10710,10710,10710,0
20250206,100900,74994830,10710,10700,10710,10700,2
20250206,100800,74973420,10680,10690,10690,10680,361
20250206,100700,71116330,10710,10710,10710,10710,11
20250206,100600,70998520,10690,10690,10690,10690,67
20250206,100500,70282290,10670,10670,10670,10670,42
20250206,100400,69834150,10700,10700,10700,10700,0
20250206,100300,69834150,10700,10700,10700,10700,46
20250206,100200,69341950,10700,10700,10700,10700,5
20250206,100100,69288450,10700,10700,10700,10700,251
20250206,100000,66602750,10660,10660,10660,10660,0
20250206,095900,66602750,10660,10680,10680,10660,155
20250206,095800,64947620,10680,10680,10680,10680,25
20250206,095700,64680620,10710,10710,10710,10710,14
20250206,095600,64530680,10710,10700,10710,10690,1348
20250206,095500,50107220,10710,10710,10710,10710,0
20250206,095400,50107220,10710,10710,10710,10710,0
20250206,095300,50107220,10710,10740,10740,10710,741
20250206,095200,42159670,10740,10760,10760,10740,259
20250206,095100,39376850,10780,10780,10780,10780,0
20250206,095000,39376850,10780,10770,10780,10770,2
20250206,094900,39355300,10770,10770,10770,10770,0
20250206,094800,39355300,10770,10770,10770,10770,0
20250206,094700,39355300,10770,10770,10770,10770,0
20250206,094600,39355300,10770,10770,10770,10770,92
20250206,094500,38364460,10780,10780,10780,10780,0
20250206,094400,38364460,10780,10780,10780,10780,1
20250206,094300,38353680,10780,10780,10780,10780,0
20250206,094200,38353680,10780,10780,10780,10780,1
20250206,094100,38342900,10760,10760,10760,10760,5
20250206,094000,38289100,10780,10780,10780,10780,0
20250206,093900,38289100,10780,10780,10780,10780,0
20250206,093800,38289100,10780,10780,10780,10780,78
20250206,093700,37448260,10800,10800,10800,10800,0
20250206,093600,37448260,10800,10800,10800,10800,0
20250206,093500,37448260,10800,10800,10800,10800,0
20250206,093400,37448260,10800,10780,10800,10780,2
20250206,093300,37426680,10800,10760,10800,10750,761
20250206,093200,29240860,10800,10800,10800,10800,0
20250206,093100,29240860,10800,10770,10800,10770,457
20250206,093000,24318920,10780,10780,10780,10780,0
20250206,092900,24318920,10780,10780,10780,10780,147
20250206,092800,22734260,10800,10800,10800,10780,265
20250206,092700,19874360,10800,10840,10840,10800,358
20250206,092600,16001970,10840,10840,10840,10840,0
20250206,092500,16001970,10840,10840,10840,10840,1
20250206,092400,15991130,10840,10840,10840,10840,0
20250206,092300,15991130,10840,10850,10850,10840,4
20250206,092200,15947740,10860,10860,10860,10860,1
20250206,092100,15936880,10850,10850,10850,10850,9
20250206,092000,15839230,10820,10820,10820,10820,0
20250206,091900,15839230,10820,10830,10830,10820,25
20250206,091800,15568710,10850,10880,10880,10850,247
20250206,091700,12888710,10890,10890,10890,10890,0
20250206,091600,12888710,10890,10890,10890,10850,5
20250206,091500,12834350,10850,10850,10890,10850,11
20250206,091400,12714810,10840,10860,10880,10840,3
20250206,091300,12682230,10870,10850,10890,10850,3
20250206,091200,12649620,10820,10820,10820,10820,0
20250206,091100,12649620,10820,10820,10820,10820,0
20250206,091000,12649620,10820,10820,10820,10820,0
20250206,090900,12649620,10820,10820,10820,10820,5
20250206,090800,12595520,10890,10890,10890,10890,0
20250206,090700,12595520,10890,10890,10890,10890,0
20250206,090600,12595520,10890,10870,10890,10870,4
20250206,090500,12552000,10850,10850,10850,10850,0
20250206,090400,12552000,10850,10810,10860,10800,1101
20250206,090300,648640,10850,10850,10850,10850,0
20250206,090200,648640,10850,10850,10850,10850,0
20250206,090100,648640,10850,10850,10850,10850,0
20250206,090000,648640,10850,10810,10850,10810,60