KissMeData/044340/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,192800,585087510,5930,5930,5930,5930,1419
20250206,192700,585087510,5930,5930,5930,5930,0
20250206,192600,585087510,5930,5930,5930,5930,0
20250206,192500,585087510,5930,5930,5930,5930,0
20250206,192400,585087510,5930,5930,5930,5930,0
20250206,192300,585087510,5930,5930,5930,5930,0
20250206,192200,585087510,5930,5930,5930,5930,0
20250206,192100,585087510,5930,5930,5930,5930,0
20250206,192000,585087510,5930,5930,5930,5930,0
20250206,191900,585087510,5930,5930,5930,5930,0
20250206,191800,585087510,5930,5930,5930,5930,0
20250206,191700,585087510,5930,5930,5930,5930,0
20250206,191600,585087510,5930,5930,5930,5930,0
20250206,191500,585087510,5930,5930,5930,5930,0
20250206,191400,585087510,5930,5930,5930,5930,0
20250206,191300,585087510,5930,5930,5930,5930,0
20250206,191200,585087510,5930,5930,5930,5930,0
20250206,191100,585087510,5930,5930,5930,5930,0
20250206,191000,585087510,5930,5930,5930,5930,0
20250206,190900,585087510,5930,5930,5930,5930,0
20250206,190800,585087510,5930,5930,5930,5930,0
20250206,190700,585087510,5930,5930,5930,5930,0
20250206,190600,585087510,5930,5930,5930,5930,0
20250206,190500,585087510,5930,5930,5930,5930,0
20250206,190400,585087510,5930,5930,5930,5930,0
20250206,190300,585087510,5930,5930,5930,5930,0
20250206,190200,585087510,5930,5930,5930,5930,0
20250206,190100,585087510,5930,5930,5930,5930,0
20250206,190000,585087510,5930,5930,5930,5930,0
20250206,185900,585087510,5930,5930,5930,5930,0
20250206,185800,585087510,5930,5930,5930,5930,1419
20250206,185700,585087510,5930,5930,5930,5930,0
20250206,185600,585087510,5930,5930,5930,5930,0
20250206,185500,585087510,5930,5930,5930,5930,0
20250206,185400,585087510,5930,5930,5930,5930,0
20250206,185300,585087510,5930,5930,5930,5930,0
20250206,185200,585087510,5930,5930,5930,5930,0
20250206,185100,585087510,5930,5930,5930,5930,0
20250206,185000,585087510,5930,5930,5930,5930,0
20250206,184900,585087510,5930,5930,5930,5930,0
20250206,184800,585087510,5930,5930,5930,5930,0
20250206,184700,585087510,5930,5930,5930,5930,0
20250206,184600,585087510,5930,5930,5930,5930,0
20250206,184500,585087510,5930,5930,5930,5930,0
20250206,184400,585087510,5930,5930,5930,5930,0
20250206,184300,585087510,5930,5930,5930,5930,0
20250206,184200,585087510,5930,5930,5930,5930,0
20250206,184100,585087510,5930,5930,5930,5930,0
20250206,184000,585087510,5930,5930,5930,5930,0
20250206,183900,585087510,5930,5930,5930,5930,0
20250206,183800,585087510,5930,5930,5930,5930,0
20250206,183700,585087510,5930,5930,5930,5930,0
20250206,183600,585087510,5930,5930,5930,5930,0
20250206,183500,585087510,5930,5930,5930,5930,0
20250206,183400,585087510,5930,5930,5930,5930,0
20250206,183300,585087510,5930,5930,5930,5930,0
20250206,183200,585087510,5930,5930,5930,5930,0
20250206,183100,585087510,5930,5930,5930,5930,0
20250206,183000,585087510,5930,5930,5930,5930,0
20250206,182900,585087510,5930,5930,5930,5930,0
20250206,182800,585087510,5930,5930,5930,5930,1419
20250206,182700,585087510,5930,5930,5930,5930,0
20250206,182600,585087510,5930,5930,5930,5930,0
20250206,182500,585087510,5930,5930,5930,5930,0
20250206,182400,585087510,5930,5930,5930,5930,0
20250206,182300,585087510,5930,5930,5930,5930,0
20250206,182200,585087510,5930,5930,5930,5930,0
20250206,182100,585087510,5930,5930,5930,5930,0
20250206,182000,585087510,5930,5930,5930,5930,0
20250206,181900,585087510,5930,5930,5930,5930,0
20250206,181800,585087510,5930,5930,5930,5930,0
20250206,181700,585087510,5930,5930,5930,5930,0
20250206,181600,585087510,5930,5930,5930,5930,0
20250206,181500,585087510,5930,5930,5930,5930,0
20250206,181400,585087510,5930,5930,5930,5930,0
20250206,181300,585087510,5930,5930,5930,5930,0
20250206,181200,585087510,5930,5930,5930,5930,0
20250206,181100,585087510,5930,5930,5930,5930,0
20250206,181000,585087510,5930,5930,5930,5930,0
20250206,180900,585087510,5930,5930,5930,5930,0
20250206,180800,585087510,5930,5930,5930,5930,0
20250206,180700,585087510,5930,5930,5930,5930,0
20250206,180600,585087510,5930,5930,5930,5930,0
20250206,180500,585087510,5930,5930,5930,5930,0
20250206,180400,585087510,5930,5930,5930,5930,0
20250206,180300,585087510,5930,5930,5930,5930,0
20250206,180200,585087510,5930,5930,5930,5930,0
20250206,180100,585087510,5930,5930,5930,5930,0
20250206,180000,585087510,5930,5930,5930,5930,0
20250206,175900,585087510,5930,5930,5930,5930,0
20250206,175800,585087510,5930,5930,5930,5930,1419
20250206,175700,585087510,5930,5930,5930,5930,0
20250206,175600,585087510,5930,5930,5930,5930,0
20250206,175500,585087510,5930,5930,5930,5930,0
20250206,175400,585087510,5930,5930,5930,5930,0
20250206,175300,585087510,5930,5930,5930,5930,0
20250206,175200,585087510,5930,5930,5930,5930,0
20250206,175100,585087510,5930,5930,5930,5930,0
20250206,175000,585087510,5930,5930,5930,5930,0
20250206,174900,585087510,5930,5930,5930,5930,0
20250206,174800,585087510,5930,5930,5930,5930,0
20250206,174700,585087510,5930,5930,5930,5930,0
20250206,174600,585087510,5930,5930,5930,5930,0
20250206,174500,585087510,5930,5930,5930,5930,0
20250206,174400,585087510,5930,5930,5930,5930,0
20250206,174300,585087510,5930,5930,5930,5930,0
20250206,174200,585087510,5930,5930,5930,5930,0
20250206,174100,585087510,5930,5930,5930,5930,0
20250206,174000,585087510,5930,5930,5930,5930,0
20250206,173900,585087510,5930,5930,5930,5930,0
20250206,173800,585087510,5930,5930,5930,5930,0
20250206,173700,585087510,5930,5930,5930,5930,0
20250206,173600,585087510,5930,5930,5930,5930,0
20250206,173500,585087510,5930,5930,5930,5930,0
20250206,173400,585087510,5930,5930,5930,5930,0
20250206,173300,585087510,5930,5930,5930,5930,0
20250206,173200,585087510,5930,5930,5930,5930,0
20250206,173100,585087510,5930,5930,5930,5930,0
20250206,173000,585087510,5930,5930,5930,5930,0
20250206,172900,585087510,5930,5930,5930,5930,0
20250206,172800,585087510,5930,5930,5930,5930,1419
20250206,172700,585087510,5930,5930,5930,5930,0
20250206,172600,585087510,5930,5930,5930,5930,0
20250206,172500,585087510,5930,5930,5930,5930,0
20250206,172400,585087510,5930,5930,5930,5930,0
20250206,172300,585087510,5930,5930,5930,5930,0
20250206,172200,585087510,5930,5930,5930,5930,0
20250206,172100,585087510,5930,5930,5930,5930,0
20250206,172000,585087510,5930,5930,5930,5930,0
20250206,171900,585087510,5930,5930,5930,5930,0
20250206,171800,585087510,5930,5930,5930,5930,0
20250206,171700,585087510,5930,5930,5930,5930,0
20250206,171600,585087510,5930,5930,5930,5930,0
20250206,171500,585087510,5930,5930,5930,5930,0
20250206,171400,585087510,5930,5930,5930,5930,0
20250206,171300,585087510,5930,5930,5930,5930,0
20250206,171200,585087510,5930,5930,5930,5930,0
20250206,171100,585087510,5930,5930,5930,5930,0
20250206,171000,585087510,5930,5930,5930,5930,0
20250206,170900,585087510,5930,5930,5930,5930,0
20250206,170800,585087510,5930,5930,5930,5930,0
20250206,170700,585087510,5930,5930,5930,5930,0
20250206,170600,585087510,5930,5930,5930,5930,0
20250206,170500,585087510,5930,5930,5930,5930,0
20250206,170400,585087510,5930,5930,5930,5930,0
20250206,170300,585087510,5930,5930,5930,5930,0
20250206,170200,585087510,5930,5930,5930,5930,0
20250206,170100,585087510,5930,5930,5930,5930,0
20250206,170000,585087510,5930,5930,5930,5930,0
20250206,165900,585087510,5930,5930,5930,5930,0
20250206,165800,585087510,5930,5930,5930,5930,1419
20250206,165700,585087510,5930,5930,5930,5930,0
20250206,165600,585087510,5930,5930,5930,5930,0
20250206,165500,585087510,5930,5930,5930,5930,0
20250206,165400,585087510,5930,5930,5930,5930,0
20250206,165300,585087510,5930,5930,5930,5930,0
20250206,165200,585087510,5930,5930,5930,5930,0
20250206,165100,585087510,5930,5930,5930,5930,0
20250206,165000,585087510,5930,5930,5930,5930,0
20250206,164900,585087510,5930,5930,5930,5930,0
20250206,164800,585087510,5930,5930,5930,5930,0
20250206,164700,585087510,5930,5930,5930,5930,0
20250206,164600,585087510,5930,5930,5930,5930,0
20250206,164500,585087510,5930,5930,5930,5930,0
20250206,164400,585087510,5930,5930,5930,5930,0
20250206,164300,585087510,5930,5930,5930,5930,0
20250206,164200,585087510,5930,5930,5930,5930,0
20250206,164100,585087510,5930,5930,5930,5930,0
20250206,164000,585087510,5930,5930,5930,5930,0
20250206,163900,585087510,5930,5930,5930,5930,0
20250206,163800,585087510,5930,5930,5930,5930,0
20250206,163700,585087510,5930,5930,5930,5930,0
20250206,163600,585087510,5930,5930,5930,5930,0
20250206,163500,585087510,5930,5930,5930,5930,0
20250206,163400,585087510,5930,5930,5930,5930,0
20250206,163300,585087510,5930,5930,5930,5930,0
20250206,163200,585087510,5930,5930,5930,5930,0
20250206,163100,585087510,5930,5930,5930,5930,0
20250206,163000,585087510,5930,5930,5930,5930,0
20250206,162900,585087510,5930,5930,5930,5930,0
20250206,162800,585087510,5930,5930,5930,5930,1419
20250206,162700,585087510,5930,5930,5930,5930,0
20250206,162600,585087510,5930,5930,5930,5930,0
20250206,162500,585087510,5930,5930,5930,5930,0
20250206,162400,585087510,5930,5930,5930,5930,0
20250206,162300,585087510,5930,5930,5930,5930,0
20250206,162200,585087510,5930,5930,5930,5930,0
20250206,162100,585087510,5930,5930,5930,5930,0
20250206,162000,585087510,5930,5930,5930,5930,0
20250206,161900,585087510,5930,5930,5930,5930,0
20250206,161800,585087510,5930,5930,5930,5930,0
20250206,161700,585087510,5930,5930,5930,5930,0
20250206,161600,585087510,5930,5930,5930,5930,0
20250206,161500,585087510,5930,5930,5930,5930,0
20250206,161400,585087510,5930,5930,5930,5930,0
20250206,161300,585087510,5930,5930,5930,5930,0
20250206,161200,585087510,5930,5930,5930,5930,0
20250206,161100,585087510,5930,5930,5930,5930,0
20250206,161000,585087510,5930,5930,5930,5930,0
20250206,160900,585087510,5930,5930,5930,5930,0
20250206,160800,585087510,5930,5930,5930,5930,0
20250206,160700,585087510,5930,5930,5930,5930,0
20250206,160600,585087510,5930,5930,5930,5930,0
20250206,160500,585087510,5930,5930,5930,5930,0
20250206,160400,585087510,5930,5930,5930,5930,0
20250206,160300,585087510,5930,5930,5930,5930,0
20250206,160200,585087510,5930,5930,5930,5930,0
20250206,160100,585087510,5930,5930,5930,5930,0
20250206,160000,585087510,5930,5930,5930,5930,0
20250206,155900,585087510,5930,5930,5930,5930,0
20250206,155800,585087510,5930,5930,5930,5930,1419
20250206,155700,585087510,5930,5930,5930,5930,0
20250206,155600,585087510,5930,5930,5930,5930,0
20250206,155500,585087510,5930,5930,5930,5930,0
20250206,155400,585087510,5930,5930,5930,5930,0
20250206,155300,585087510,5930,5930,5930,5930,0
20250206,155200,585087510,5930,5930,5930,5930,0
20250206,155100,585087510,5930,5930,5930,5930,0
20250206,155000,585087510,5930,5930,5930,5930,0
20250206,154900,585087510,5930,5930,5930,5930,0
20250206,154800,585087510,5930,5930,5930,5930,0
20250206,154700,585087510,5930,5930,5930,5930,0
20250206,154600,585087510,5930,5930,5930,5930,0
20250206,154500,585087510,5930,5930,5930,5930,0
20250206,154400,585087510,5930,5930,5930,5930,0
20250206,154300,585087510,5930,5930,5930,5930,0
20250206,154200,585087510,5930,5930,5930,5930,0
20250206,154100,585087510,5930,5930,5930,5930,0
20250206,154000,585087510,5930,5930,5930,5930,0
20250206,153900,585087510,5930,5930,5930,5930,0
20250206,153800,585087510,5930,5930,5930,5930,0
20250206,153700,585087510,5930,5930,5930,5930,0
20250206,153600,585087510,5930,5930,5930,5930,0
20250206,153500,585087510,5930,5930,5930,5930,0
20250206,153400,585087510,5930,5930,5930,5930,0
20250206,153300,585087510,5930,5930,5930,5930,0
20250206,153200,585087510,5930,5930,5930,5930,0
20250206,153100,585087510,5930,5930,5930,5930,0
20250206,153000,585087510,5930,5930,5930,5930,1419
20250206,152900,576672840,5940,5940,5940,5940,0
20250206,152800,576672840,5940,5940,5940,5940,0
20250206,152700,576672840,5940,5940,5940,5940,0
20250206,152600,576672840,5940,5940,5940,5940,0
20250206,152500,576672840,5940,5940,5940,5940,0
20250206,152400,576672840,5940,5940,5940,5940,0
20250206,152300,576672840,5940,5940,5940,5940,0
20250206,152200,576672840,5940,5940,5940,5940,0
20250206,152100,576672840,5940,5940,5940,5940,0
20250206,152000,576672840,5940,5940,5940,5940,0
20250206,151900,576672840,5940,5930,5940,5930,703
20250206,151800,572500530,5930,5910,5930,5900,1333
20250206,151700,564615010,5910,5890,5920,5870,1187
20250206,151600,557602550,5890,5960,5960,5780,14149
20250206,151500,474328570,5960,5950,5960,5950,426
20250206,151400,471793860,5950,5950,5950,5950,100
20250206,151300,471198860,5950,5950,5950,5950,0
20250206,151200,471198860,5950,5950,5950,5940,106
20250206,151100,470568180,5960,5960,5960,5960,12
20250206,151000,470496660,5960,5950,5960,5930,1419
20250206,150900,462063670,5960,5970,5970,5960,285
20250206,150800,460363520,5980,5980,5980,5970,589
20250206,150700,456847160,5980,5970,5980,5970,137
20250206,150600,456029260,5980,5980,5990,5980,797
20250206,150500,451263190,5990,6000,6000,5980,345
20250206,150400,449195630,6000,6000,6000,6000,263
20250206,150300,447617630,6010,6010,6010,6010,1
20250206,150200,447611620,6000,5980,6010,5980,360
20250206,150100,445455770,5980,5990,5990,5980,1467
20250206,150000,436674790,5990,5980,5990,5980,1201
20250206,145900,429484830,5980,5950,5990,5950,230
20250206,145800,428110010,5950,5970,5980,5950,659
20250206,145700,424184990,5970,6000,6000,5960,3807
20250206,145600,401369190,6000,6010,6010,6000,2714
20250206,145500,385072340,6020,6040,6040,6020,1477
20250206,145400,376178690,6040,6040,6040,6040,0
20250206,145300,376178690,6040,6040,6040,6040,0
20250206,145200,376178690,6040,6040,6040,6030,756
20250206,145100,371619190,6060,6060,6060,6060,2
20250206,145000,371607070,6040,6040,6040,6040,4
20250206,144900,371582910,6040,6040,6040,6040,0
20250206,144800,371582910,6040,6040,6040,6040,0
20250206,144700,371582910,6040,6040,6040,6040,0
20250206,144600,371582910,6040,6040,6040,6040,0
20250206,144500,371582910,6040,6040,6040,6040,0
20250206,144400,371582910,6040,6060,6060,6040,1561
20250206,144300,362153160,6060,6060,6060,6060,59
20250206,144200,361795620,6050,6040,6050,6030,506
20250206,144100,358736120,6040,6040,6040,6040,0
20250206,144000,358736120,6040,6040,6040,6030,289
20250206,143900,356990570,6040,6030,6040,6030,27
20250206,143800,356827590,6030,6030,6030,6030,12
20250206,143700,356755230,6030,6040,6040,6030,879
20250206,143600,351454820,6040,6040,6040,6040,0
20250206,143500,351454820,6040,6040,6040,6040,0
20250206,143400,351454820,6040,6040,6040,6040,0
20250206,143300,351454820,6040,6040,6040,6040,0
20250206,143200,351454820,6040,6050,6050,6040,163
20250206,143100,350470020,6050,6050,6050,6050,0
20250206,143000,350470020,6050,6050,6050,6050,0
20250206,142900,350470020,6050,6050,6050,6050,0
20250206,142800,350470020,6050,6050,6050,6050,129
20250206,142700,349689570,6050,6050,6050,6050,0
20250206,142600,349689570,6050,6050,6050,6050,198
20250206,142500,348491670,6040,6040,6040,6040,0
20250206,142400,348491670,6040,6040,6040,6040,333
20250206,142300,346480350,6030,6030,6030,6030,0
20250206,142200,346480350,6030,6030,6030,6030,0
20250206,142100,346480350,6030,6030,6030,6030,0
20250206,142000,346480350,6030,6040,6040,6030,5
20250206,141900,346450190,6040,6040,6040,6040,1
20250206,141800,346444150,6030,6030,6030,6030,334
20250206,141700,344430130,6040,6040,6040,6040,0
20250206,141600,344430130,6040,6040,6040,6030,79
20250206,141500,343953550,6040,6040,6040,6040,0
20250206,141400,343953550,6040,6040,6040,6040,300
20250206,141300,342141550,6030,6030,6030,6030,0
20250206,141200,342141550,6030,6030,6030,6030,15
20250206,141100,342051100,6030,6040,6040,6030,400
20250206,141000,339637070,6050,6050,6050,6050,0
20250206,140900,339637070,6050,6050,6050,6050,0
20250206,140800,339637070,6050,6050,6050,6050,0
20250206,140700,339637070,6050,6040,6050,6040,105
20250206,140600,339002120,6050,6050,6050,6050,0
20250206,140500,339002120,6050,6050,6050,6050,5
20250206,140400,338971870,6040,6040,6040,6040,400
20250206,140300,336555870,6040,6040,6040,6040,0
20250206,140200,336555870,6040,6040,6040,6040,37
20250206,140100,336332390,6040,6040,6040,6040,0
20250206,140000,336332390,6040,6040,6040,6040,219
20250206,135900,335009630,6040,6050,6050,6040,33
20250206,135800,334810160,6040,6040,6040,6040,0
20250206,135700,334810160,6040,6040,6040,6040,0
20250206,135600,334810160,6040,6040,6040,6040,0
20250206,135500,334810160,6040,6040,6040,6040,0
20250206,135400,334810160,6040,6040,6040,6040,2
20250206,135300,334798080,6040,6040,6040,6040,177
20250206,135200,333729000,6040,6040,6040,6040,49
20250206,135100,333433040,6050,6050,6050,6040,201
20250206,135000,332218420,6050,6070,6070,6050,244
20250206,134900,330741070,6070,6070,6070,6070,22
20250206,134800,330607530,6080,6080,6080,6080,0
20250206,134700,330607530,6080,6080,6080,6080,0
20250206,134600,330607530,6080,6080,6080,6080,1
20250206,134500,330601450,6070,6070,6070,6070,0
20250206,134400,330601450,6070,6070,6070,6070,150
20250206,134300,329690950,6080,6080,6080,6080,0
20250206,134200,329690950,6080,6070,6080,6070,2
20250206,134100,329678800,6070,6070,6070,6070,22
20250206,134000,329545260,6070,6060,6070,6060,38
20250206,133900,329314910,6070,6070,6070,6070,24
20250206,133800,329169230,6080,6080,6080,6080,0
20250206,133700,329169230,6080,6080,6080,6080,1
20250206,133600,329163150,6080,6080,6080,6080,1
20250206,133500,329157070,6070,6070,6070,6070,0
20250206,133400,329157070,6070,6080,6080,6070,106
20250206,133300,328512830,6090,6090,6090,6090,2
20250206,133200,328500650,6080,6080,6080,6080,0
20250206,133100,328500650,6080,6080,6080,6080,6
20250206,133000,328464170,6080,6080,6080,6080,0
20250206,132900,328464170,6080,6080,6080,6080,0
20250206,132800,328464170,6080,6080,6080,6080,0
20250206,132700,328464170,6080,6080,6080,6080,0
20250206,132600,328464170,6080,6080,6080,6080,0
20250206,132500,328464170,6080,6080,6080,6080,53
20250206,132400,328141930,6080,6080,6080,6080,7
20250206,132300,328099370,6090,6090,6090,6090,0
20250206,132200,328099370,6090,6090,6090,6090,5
20250206,132100,328068920,6090,6090,6090,6090,0
20250206,132000,328068920,6090,6090,6090,6090,0
20250206,131900,328068920,6090,6090,6090,6090,10
20250206,131800,328008020,6090,6090,6090,6090,25
20250206,131700,327855770,6090,6090,6090,6090,10
20250206,131600,327794870,6070,6070,6070,6070,49
20250206,131500,327497440,6070,6070,6070,6070,17
20250206,131400,327394250,6090,6090,6090,6090,0
20250206,131300,327394250,6090,6090,6090,6090,0
20250206,131200,327394250,6090,6090,6090,6090,10
20250206,131100,327333350,6090,6090,6090,6090,0
20250206,131000,327333350,6090,6090,6090,6090,1
20250206,130900,327327260,6100,6100,6100,6100,0
20250206,130800,327327260,6100,6100,6100,6100,0
20250206,130700,327327260,6100,6070,6100,6070,1001
20250206,130600,321224760,6070,6070,6070,6070,1
20250206,130500,321218690,6060,6060,6060,6060,155
20250206,130400,320279390,6060,6060,6060,6060,0
20250206,130300,320279390,6060,6060,6060,6060,0
20250206,130200,320279390,6060,6050,6060,6050,772
20250206,130100,315608740,6040,6040,6040,6040,592
20250206,130000,312033060,6040,6040,6040,6040,32
20250206,125900,311839780,6040,6040,6040,6040,12
20250206,125800,311767300,6040,6040,6040,6040,1
20250206,125700,311761260,6040,6040,6040,6030,8
20250206,125600,311712970,6030,6030,6030,6030,18
20250206,125500,311604430,6030,6030,6030,6030,0
20250206,125400,311604430,6030,6030,6030,6030,0
20250206,125300,311604430,6030,6030,6030,6030,200
20250206,125200,310398430,6030,6030,6030,6030,0
20250206,125100,310398430,6030,6030,6030,6030,66
20250206,125000,310000450,6030,6030,6030,6030,0
20250206,124900,310000450,6030,6030,6030,6030,0
20250206,124800,310000450,6030,6030,6030,6030,4
20250206,124700,309976330,6030,6030,6030,6030,36
20250206,124600,309759250,6030,6030,6030,6030,0
20250206,124500,309759250,6030,6030,6030,6030,10
20250206,124400,309698950,6020,6020,6020,6020,0
20250206,124300,309698950,6020,6020,6020,6020,0
20250206,124200,309698950,6020,6020,6020,6020,0
20250206,124100,309698950,6020,6020,6020,6020,60
20250206,124000,309337750,6030,6030,6030,6030,102
20250206,123900,308722690,6030,6040,6040,6030,190
20250206,123800,307576880,6050,6050,6050,6050,1
20250206,123700,307570830,6050,6050,6050,6050,1
20250206,123600,307564780,6050,6040,6050,6040,440
20250206,123500,304906300,6050,6050,6050,6050,10
20250206,123400,304845800,6050,6050,6050,6050,0
20250206,123300,304845800,6050,6050,6050,6050,0
20250206,123200,304845800,6050,6050,6050,6050,0
20250206,123100,304845800,6050,6040,6050,6040,4
20250206,123000,304821630,6050,6050,6050,6050,0
20250206,122900,304821630,6050,6040,6050,6040,5
20250206,122800,304791420,6050,6050,6050,6050,0
20250206,122700,304791420,6050,6050,6050,6050,0
20250206,122600,304791420,6050,6050,6050,6050,0
20250206,122500,304791420,6050,6050,6050,6050,16
20250206,122400,304694620,6040,6040,6040,6040,0
20250206,122300,304694620,6040,6040,6040,6040,53
20250206,122200,304374500,6040,6040,6040,6040,0
20250206,122100,304374500,6040,6040,6040,6040,1
20250206,122000,304368460,6050,6060,6060,6050,516
20250206,121900,301245010,6060,6060,6060,6060,0
20250206,121800,301245010,6060,6060,6060,6060,0
20250206,121700,301245010,6060,6060,6060,6060,425
20250206,121600,298669510,6070,6070,6070,6070,0
20250206,121500,298669510,6070,6070,6070,6070,0
20250206,121400,298669510,6070,6070,6070,6070,21
20250206,121300,298542040,6070,6070,6070,6070,14
20250206,121200,298457060,6090,6090,6090,6090,5
20250206,121100,298426610,6090,6090,6090,6090,1
20250206,121000,298420520,6070,6070,6070,6070,15
20250206,120900,298329470,6090,6080,6090,6080,133
20250206,120800,297519510,6100,6100,6100,6100,0
20250206,120700,297519510,6100,6100,6100,6100,0
20250206,120600,297519510,6100,6100,6100,6100,0
20250206,120500,297519510,6100,6100,6100,6100,0
20250206,120400,297519510,6100,6100,6100,6100,0
20250206,120300,297519510,6100,6100,6100,6100,0
20250206,120200,297519510,6100,6100,6100,6100,0
20250206,120100,297519510,6100,6070,6100,6070,1000
20250206,120000,291424830,6080,6080,6080,6080,0
20250206,115900,291424830,6080,6080,6080,6080,5
20250206,115800,291394430,6080,6080,6080,6080,0
20250206,115700,291394430,6080,6080,6080,6080,4
20250206,115600,291370110,6080,6070,6080,6070,1000
20250206,115500,285290970,6040,6060,6060,6040,401
20250206,115400,282863930,6050,6050,6050,6050,0
20250206,115300,282863930,6050,6050,6050,6050,0
20250206,115200,282863930,6050,6050,6050,6050,100
20250206,115100,282258930,6050,6050,6050,6050,0
20250206,115000,282258930,6050,6050,6050,6050,0
20250206,114900,282258930,6050,6050,6050,6050,0
20250206,114800,282258930,6050,6050,6050,6050,0
20250206,114700,282258930,6050,6050,6050,6050,0
20250206,114600,282258930,6050,6050,6050,6050,790
20250206,114500,277479430,6050,6050,6050,6050,3
20250206,114400,277461280,6050,6050,6050,6050,1
20250206,114300,277455230,6030,6030,6030,6030,0
20250206,114200,277455230,6030,6030,6030,6030,0
20250206,114100,277455230,6030,6030,6030,6030,0
20250206,114000,277455230,6030,6030,6030,6030,0
20250206,113900,277455230,6030,6030,6030,6030,661
20250206,113800,273469400,6030,6030,6030,6030,0
20250206,113700,273469400,6030,6050,6050,6030,1096
20250206,113600,266854520,6040,6040,6040,6040,0
20250206,113500,266854520,6040,6050,6050,6040,382
20250206,113400,264546830,6020,6060,6060,6020,1194
20250206,113300,257339250,6070,6070,6070,6070,0
20250206,113200,257339250,6070,6070,6070,6070,0
20250206,113100,257339250,6070,6070,6070,6070,1
20250206,113000,257333180,6070,6070,6070,6070,0
20250206,112900,257333180,6070,6080,6080,6070,371
20250206,112800,255081200,6090,6100,6100,6090,3
20250206,112700,255062910,6110,6110,6110,6110,1
20250206,112600,255056800,6100,6100,6100,6050,2039
20250206,112500,242655160,6100,6050,6100,6050,1100
20250206,112400,235960380,6050,6050,6050,6050,10
20250206,112300,235899880,6050,6050,6050,6050,1
20250206,112200,235893830,6030,6040,6040,6030,44
20250206,112100,235628270,6040,6040,6040,6040,2
20250206,112000,235616190,6040,6040,6040,6040,0
20250206,111900,235616190,6040,6040,6040,6040,2
20250206,111800,235604110,6020,6040,6040,6020,6242
20250206,111700,198023630,6040,6040,6040,6040,0
20250206,111600,198023630,6040,6050,6050,6040,93
20250206,111500,197461900,6050,6050,6050,6050,0
20250206,111400,197461900,6050,6050,6050,6050,3
20250206,111300,197443750,6040,6040,6040,6040,10
20250206,111200,197383350,6040,6040,6040,6040,250
20250206,111100,195873350,6040,6040,6040,6040,232
20250206,111000,194472070,6050,6050,6050,6050,5
20250206,110900,194441820,6050,6050,6050,6050,10
20250206,110800,194381320,6050,6050,6050,6050,1
20250206,110700,194375270,6050,6050,6050,6050,361
20250206,110600,192191220,6050,6050,6050,6050,1
20250206,110500,192185170,6040,6050,6050,6040,94
20250206,110400,191617390,6050,6050,6050,6050,2
20250206,110300,191605290,6050,6050,6050,6050,0
20250206,110200,191605290,6050,6050,6050,6050,5
20250206,110100,191575040,6050,6060,6060,6050,1508
20250206,110000,182449700,6060,6070,6070,6060,6
20250206,105900,182413290,6070,6070,6070,6070,18
20250206,105800,182304030,6070,6070,6070,6070,0
20250206,105700,182304030,6070,6070,6070,6070,0
20250206,105600,182304030,6070,6070,6070,6070,0
20250206,105500,182304030,6070,6070,6070,6070,25
20250206,105400,182152280,6060,6070,6070,6060,270
20250206,105300,180514290,6080,6080,6080,6080,8
20250206,105200,180465650,6080,6080,6080,6080,0
20250206,105100,180465650,6080,6070,6080,6070,6
20250206,105000,180429220,6080,6080,6080,6080,120
20250206,104900,179699620,6090,6090,6090,6090,20
20250206,104800,179577820,6100,6090,6100,6090,22
20250206,104700,179443830,6100,6100,6100,6090,24
20250206,104600,179297650,6090,6090,6090,6090,30
20250206,104500,179114950,6090,6090,6090,6080,15
20250206,104400,179023730,6080,6080,6080,6080,39
20250206,104300,178786610,6090,6100,6100,6090,36
20250206,104200,178567340,6100,6100,6100,6100,0
20250206,104100,178567340,6100,6100,6100,6100,1
20250206,104000,178561240,6100,6100,6100,6090,102
20250206,103900,177940040,6090,6090,6090,6090,0
20250206,103800,177940040,6090,6100,6100,6090,2
20250206,103700,177927850,6100,6100,6100,6100,1
20250206,103600,177921750,6100,6100,6100,6100,2
20250206,103500,177909550,6100,6100,6100,6100,0
20250206,103400,177909550,6100,6100,6100,6100,1
20250206,103300,177903450,6110,6110,6110,6110,0
20250206,103200,177903450,6110,6110,6110,6110,0
20250206,103100,177903450,6110,6110,6110,6110,0
20250206,103000,177903450,6110,6110,6110,6110,0
20250206,102900,177903450,6110,6110,6110,6110,1
20250206,102800,177897340,6070,6070,6070,6070,20
20250206,102700,177775940,6120,6070,6120,6070,2001
20250206,102600,165559180,6050,6050,6050,6050,383
20250206,102500,163242030,6040,6040,6040,6040,19
20250206,102400,163127270,6040,6040,6040,6040,1
20250206,102300,163121230,6040,6040,6040,6040,0
20250206,102200,163121230,6040,6040,6040,6040,2
20250206,102100,163109150,6040,6010,6050,6010,102
20250206,102000,162496060,6000,6040,6040,6000,2347
20250206,101900,148385760,6040,6060,6060,6040,107
20250206,101800,147738640,6060,6080,6080,6060,137
20250206,101700,146908130,6070,6070,6070,6070,5
20250206,101600,146877780,6070,6070,6070,6070,0
20250206,101500,146877780,6070,6070,6070,6070,25
20250206,101400,146726030,6060,6070,6070,6060,30
20250206,101300,146544180,6080,6080,6080,6080,5
20250206,101200,146513780,6090,6100,6100,6090,177
20250206,101100,145434130,6080,6060,6080,6060,357
20250206,101000,143263610,6060,6060,6060,6060,185
20250206,100900,142142510,6060,6060,6060,6060,0
20250206,100800,142142510,6060,6060,6060,6060,932
20250206,100700,136494590,6060,6080,6090,6060,622
20250206,100600,132713090,6050,6100,6100,6000,3061
20250206,100500,114193850,6100,6110,6110,6100,1657
20250206,100400,104086130,6110,6120,6120,6110,843
20250206,100300,98935300,6120,6120,6120,6120,1
20250206,100200,98929180,6130,6130,6130,6130,0
20250206,100100,98929180,6130,6130,6130,6130,0
20250206,100000,98929180,6130,6130,6130,6130,0
20250206,095900,98929180,6130,6130,6130,6130,1
20250206,095800,98923050,6120,6120,6120,6120,100
20250206,095700,98311050,6120,6130,6130,6120,40
20250206,095600,98066150,6130,6130,6130,6130,14
20250206,095500,97980330,6120,6120,6120,6120,108
20250206,095400,97319370,6110,6110,6110,6110,0
20250206,095300,97319370,6110,6110,6110,6110,0
20250206,095200,97319370,6110,6110,6110,6110,302
20250206,095100,95474150,6110,6110,6110,6110,0
20250206,095000,95474150,6110,6130,6130,6110,128
20250206,094900,94691280,6120,6120,6120,6120,50
20250206,094800,94385280,6110,6110,6110,6110,1
20250206,094700,94379170,6110,6110,6110,6110,24
20250206,094600,94232530,6110,6130,6130,6110,15
20250206,094500,94140820,6130,6130,6130,6130,650
20250206,094400,90156320,6140,6140,6140,6140,0
20250206,094300,90156320,6140,6140,6140,6140,2
20250206,094200,90144040,6120,6110,6120,6110,149
20250206,094100,89232660,6120,6120,6120,6120,0
20250206,094000,89232660,6120,6110,6120,6110,83
20250206,093900,88725520,6110,6110,6110,6110,123
20250206,093800,87973990,6110,6110,6110,6110,116
20250206,093700,87265230,6120,6130,6130,6120,739
20250206,093600,82742540,6130,6130,6130,6130,241
20250206,093500,81265210,6150,6150,6150,6150,0
20250206,093400,81265210,6150,6130,6150,6130,17
20250206,093300,81160920,6130,6130,6130,6130,0
20250206,093200,81160920,6130,6130,6130,6130,270
20250206,093100,79505820,6130,6130,6130,6130,8
20250206,093000,79456780,6130,6130,6130,6130,92
20250206,092900,78892820,6140,6140,6140,6140,83
20250206,092800,78383200,6150,6150,6150,6150,0
20250206,092700,78383200,6150,6150,6150,6150,0
20250206,092600,78383200,6150,6150,6150,6150,1
20250206,092500,78377050,6150,6150,6150,6150,0
20250206,092400,78377050,6150,6150,6150,6150,466
20250206,092300,75511150,6150,6130,6150,6130,915
20250206,092200,69886910,6130,6130,6130,6130,168
20250206,092100,68857070,6130,6140,6150,6120,2350
20250206,092000,54441500,6140,6150,6150,6140,326
20250206,091900,52436810,6160,6160,6160,6160,2
20250206,091800,52424490,6160,6160,6160,6160,104
20250206,091700,51783850,6160,6180,6180,6160,2
20250206,091600,51771510,6180,6180,6180,6180,0
20250206,091500,51771510,6180,6180,6180,6180,637
20250206,091400,47834850,6180,6180,6180,6180,0
20250206,091300,47834850,6180,6160,6180,6160,318
20250206,091200,45875690,6170,6190,6190,6170,444
20250206,091100,43129180,6190,6200,6220,6190,1002
20250206,091000,36898220,6200,6200,6200,6170,11
20250206,090900,36830170,6200,6200,6200,6200,222
20250206,090800,35453770,6180,6150,6180,6150,543
20250206,090700,32109190,6110,6080,6110,6080,1354
20250206,090600,23858640,6070,6100,6100,6070,304
20250206,090500,22007670,6110,6110,6110,6110,12
20250206,090400,21934350,6090,6090,6090,6090,180
20250206,090300,20838150,6060,6080,6080,6060,1200
20250206,090200,13564520,6070,6060,6080,6060,239
20250206,090100,12115530,6060,6100,6110,6060,1267
20250206,090000,4411420,6110,6110,6110,6110,720