KissMeData/034310/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,191800,147951390,10690,10690,10690,10690,471
20250206,191700,147951390,10690,10690,10690,10690,0
20250206,191600,147951390,10690,10690,10690,10690,0
20250206,191500,147951390,10690,10690,10690,10690,0
20250206,191400,147951390,10690,10690,10690,10690,0
20250206,191300,147951390,10690,10690,10690,10690,0
20250206,191200,147951390,10690,10690,10690,10690,0
20250206,191100,147951390,10690,10690,10690,10690,0
20250206,191000,147951390,10690,10690,10690,10690,0
20250206,190900,147951390,10690,10690,10690,10690,0
20250206,190800,147951390,10690,10690,10690,10690,0
20250206,190700,147951390,10690,10690,10690,10690,0
20250206,190600,147951390,10690,10690,10690,10690,0
20250206,190500,147951390,10690,10690,10690,10690,0
20250206,190400,147951390,10690,10690,10690,10690,0
20250206,190300,147951390,10690,10690,10690,10690,0
20250206,190200,147951390,10690,10690,10690,10690,0
20250206,190100,147951390,10690,10690,10690,10690,0
20250206,190000,147951390,10690,10690,10690,10690,0
20250206,185900,147951390,10690,10690,10690,10690,0
20250206,185800,147951390,10690,10690,10690,10690,0
20250206,185700,147951390,10690,10690,10690,10690,0
20250206,185600,147951390,10690,10690,10690,10690,0
20250206,185500,147951390,10690,10690,10690,10690,0
20250206,185400,147951390,10690,10690,10690,10690,0
20250206,185300,147951390,10690,10690,10690,10690,0
20250206,185200,147951390,10690,10690,10690,10690,0
20250206,185100,147951390,10690,10690,10690,10690,0
20250206,185000,147951390,10690,10690,10690,10690,0
20250206,184900,147951390,10690,10690,10690,10690,0
20250206,184800,147951390,10690,10690,10690,10690,471
20250206,184700,147951390,10690,10690,10690,10690,0
20250206,184600,147951390,10690,10690,10690,10690,0
20250206,184500,147951390,10690,10690,10690,10690,0
20250206,184400,147951390,10690,10690,10690,10690,0
20250206,184300,147951390,10690,10690,10690,10690,0
20250206,184200,147951390,10690,10690,10690,10690,0
20250206,184100,147951390,10690,10690,10690,10690,0
20250206,184000,147951390,10690,10690,10690,10690,0
20250206,183900,147951390,10690,10690,10690,10690,0
20250206,183800,147951390,10690,10690,10690,10690,0
20250206,183700,147951390,10690,10690,10690,10690,0
20250206,183600,147951390,10690,10690,10690,10690,0
20250206,183500,147951390,10690,10690,10690,10690,0
20250206,183400,147951390,10690,10690,10690,10690,0
20250206,183300,147951390,10690,10690,10690,10690,0
20250206,183200,147951390,10690,10690,10690,10690,0
20250206,183100,147951390,10690,10690,10690,10690,0
20250206,183000,147951390,10690,10690,10690,10690,0
20250206,182900,147951390,10690,10690,10690,10690,0
20250206,182800,147951390,10690,10690,10690,10690,0
20250206,182700,147951390,10690,10690,10690,10690,0
20250206,182600,147951390,10690,10690,10690,10690,0
20250206,182500,147951390,10690,10690,10690,10690,0
20250206,182400,147951390,10690,10690,10690,10690,0
20250206,182300,147951390,10690,10690,10690,10690,0
20250206,182200,147951390,10690,10690,10690,10690,0
20250206,182100,147951390,10690,10690,10690,10690,0
20250206,182000,147951390,10690,10690,10690,10690,0
20250206,181900,147951390,10690,10690,10690,10690,0
20250206,181800,147951390,10690,10690,10690,10690,471
20250206,181700,147951390,10690,10690,10690,10690,0
20250206,181600,147951390,10690,10690,10690,10690,0
20250206,181500,147951390,10690,10690,10690,10690,0
20250206,181400,147951390,10690,10690,10690,10690,0
20250206,181300,147951390,10690,10690,10690,10690,0
20250206,181200,147951390,10690,10690,10690,10690,0
20250206,181100,147951390,10690,10690,10690,10690,0
20250206,181000,147951390,10690,10690,10690,10690,0
20250206,180900,147951390,10690,10690,10690,10690,0
20250206,180800,147951390,10690,10690,10690,10690,0
20250206,180700,147951390,10690,10690,10690,10690,0
20250206,180600,147951390,10690,10690,10690,10690,0
20250206,180500,147951390,10690,10690,10690,10690,0
20250206,180400,147951390,10690,10690,10690,10690,0
20250206,180300,147951390,10690,10690,10690,10690,0
20250206,180200,147951390,10690,10690,10690,10690,0
20250206,180100,147951390,10690,10690,10690,10690,0
20250206,180000,147951390,10690,10690,10690,10690,0
20250206,175900,147951390,10690,10690,10690,10690,0
20250206,175800,147951390,10690,10690,10690,10690,0
20250206,175700,147951390,10690,10690,10690,10690,0
20250206,175600,147951390,10690,10690,10690,10690,0
20250206,175500,147951390,10690,10690,10690,10690,0
20250206,175400,147951390,10690,10690,10690,10690,0
20250206,175300,147951390,10690,10690,10690,10690,0
20250206,175200,147951390,10690,10690,10690,10690,0
20250206,175100,147951390,10690,10690,10690,10690,0
20250206,175000,147951390,10690,10690,10690,10690,0
20250206,174900,147951390,10690,10690,10690,10690,0
20250206,174800,147951390,10690,10690,10690,10690,471
20250206,174700,147951390,10690,10690,10690,10690,0
20250206,174600,147951390,10690,10690,10690,10690,0
20250206,174500,147951390,10690,10690,10690,10690,0
20250206,174400,147951390,10690,10690,10690,10690,0
20250206,174300,147951390,10690,10690,10690,10690,0
20250206,174200,147951390,10690,10690,10690,10690,0
20250206,174100,147951390,10690,10690,10690,10690,0
20250206,174000,147951390,10690,10690,10690,10690,0
20250206,173900,147951390,10690,10690,10690,10690,0
20250206,173800,147951390,10690,10690,10690,10690,0
20250206,173700,147951390,10690,10690,10690,10690,0
20250206,173600,147951390,10690,10690,10690,10690,0
20250206,173500,147951390,10690,10690,10690,10690,0
20250206,173400,147951390,10690,10690,10690,10690,0
20250206,173300,147951390,10690,10690,10690,10690,0
20250206,173200,147951390,10690,10690,10690,10690,0
20250206,173100,147951390,10690,10690,10690,10690,0
20250206,173000,147951390,10690,10690,10690,10690,0
20250206,172900,147951390,10690,10690,10690,10690,0
20250206,172800,147951390,10690,10690,10690,10690,0
20250206,172700,147951390,10690,10690,10690,10690,0
20250206,172600,147951390,10690,10690,10690,10690,0
20250206,172500,147951390,10690,10690,10690,10690,0
20250206,172400,147951390,10690,10690,10690,10690,0
20250206,172300,147951390,10690,10690,10690,10690,0
20250206,172200,147951390,10690,10690,10690,10690,0
20250206,172100,147951390,10690,10690,10690,10690,0
20250206,172000,147951390,10690,10690,10690,10690,0
20250206,171900,147951390,10690,10690,10690,10690,0
20250206,171800,147951390,10690,10690,10690,10690,471
20250206,171700,147951390,10690,10690,10690,10690,0
20250206,171600,147951390,10690,10690,10690,10690,0
20250206,171500,147951390,10690,10690,10690,10690,0
20250206,171400,147951390,10690,10690,10690,10690,0
20250206,171300,147951390,10690,10690,10690,10690,0
20250206,171200,147951390,10690,10690,10690,10690,0
20250206,171100,147951390,10690,10690,10690,10690,0
20250206,171000,147951390,10690,10690,10690,10690,0
20250206,170900,147951390,10690,10690,10690,10690,0
20250206,170800,147951390,10690,10690,10690,10690,0
20250206,170700,147951390,10690,10690,10690,10690,0
20250206,170600,147951390,10690,10690,10690,10690,0
20250206,170500,147951390,10690,10690,10690,10690,0
20250206,170400,147951390,10690,10690,10690,10690,0
20250206,170300,147951390,10690,10690,10690,10690,0
20250206,170200,147951390,10690,10690,10690,10690,0
20250206,170100,147951390,10690,10690,10690,10690,0
20250206,170000,147951390,10690,10690,10690,10690,0
20250206,165900,147951390,10690,10690,10690,10690,0
20250206,165800,147951390,10690,10690,10690,10690,0
20250206,165700,147951390,10690,10690,10690,10690,0
20250206,165600,147951390,10690,10690,10690,10690,0
20250206,165500,147951390,10690,10690,10690,10690,0
20250206,165400,147951390,10690,10690,10690,10690,0
20250206,165300,147951390,10690,10690,10690,10690,0
20250206,165200,147951390,10690,10690,10690,10690,0
20250206,165100,147951390,10690,10690,10690,10690,0
20250206,165000,147951390,10690,10690,10690,10690,0
20250206,164900,147951390,10690,10690,10690,10690,0
20250206,164800,147951390,10690,10690,10690,10690,471
20250206,164700,147951390,10690,10690,10690,10690,0
20250206,164600,147951390,10690,10690,10690,10690,0
20250206,164500,147951390,10690,10690,10690,10690,0
20250206,164400,147951390,10690,10690,10690,10690,0
20250206,164300,147951390,10690,10690,10690,10690,0
20250206,164200,147951390,10690,10690,10690,10690,0
20250206,164100,147951390,10690,10690,10690,10690,0
20250206,164000,147951390,10690,10690,10690,10690,0
20250206,163900,147951390,10690,10690,10690,10690,0
20250206,163800,147951390,10690,10690,10690,10690,0
20250206,163700,147951390,10690,10690,10690,10690,0
20250206,163600,147951390,10690,10690,10690,10690,0
20250206,163500,147951390,10690,10690,10690,10690,0
20250206,163400,147951390,10690,10690,10690,10690,0
20250206,163300,147951390,10690,10690,10690,10690,0
20250206,163200,147951390,10690,10690,10690,10690,0
20250206,163100,147951390,10690,10690,10690,10690,0
20250206,163000,147951390,10690,10690,10690,10690,0
20250206,162900,147951390,10690,10690,10690,10690,0
20250206,162800,147951390,10690,10690,10690,10690,0
20250206,162700,147951390,10690,10690,10690,10690,0
20250206,162600,147951390,10690,10690,10690,10690,0
20250206,162500,147951390,10690,10690,10690,10690,0
20250206,162400,147951390,10690,10690,10690,10690,0
20250206,162300,147951390,10690,10690,10690,10690,0
20250206,162200,147951390,10690,10690,10690,10690,0
20250206,162100,147951390,10690,10690,10690,10690,0
20250206,162000,147951390,10690,10690,10690,10690,0
20250206,161900,147951390,10690,10690,10690,10690,0
20250206,161800,147951390,10690,10690,10690,10690,471
20250206,161700,147951390,10690,10690,10690,10690,0
20250206,161600,147951390,10690,10690,10690,10690,0
20250206,161500,147951390,10690,10690,10690,10690,0
20250206,161400,147951390,10690,10690,10690,10690,0
20250206,161300,147951390,10690,10690,10690,10690,0
20250206,161200,147951390,10690,10690,10690,10690,0
20250206,161100,147951390,10690,10690,10690,10690,0
20250206,161000,147951390,10690,10690,10690,10690,0
20250206,160900,147951390,10690,10690,10690,10690,0
20250206,160800,147951390,10690,10690,10690,10690,0
20250206,160700,147951390,10690,10690,10690,10690,0
20250206,160600,147951390,10690,10690,10690,10690,0
20250206,160500,147951390,10690,10690,10690,10690,0
20250206,160400,147951390,10690,10690,10690,10690,0
20250206,160300,147951390,10690,10690,10690,10690,0
20250206,160200,147951390,10690,10690,10690,10690,0
20250206,160100,147951390,10690,10690,10690,10690,0
20250206,160000,147951390,10690,10690,10690,10690,0
20250206,155900,147951390,10690,10690,10690,10690,0
20250206,155800,147951390,10690,10690,10690,10690,0
20250206,155700,147951390,10690,10690,10690,10690,0
20250206,155600,147951390,10690,10690,10690,10690,0
20250206,155500,147951390,10690,10690,10690,10690,0
20250206,155400,147951390,10690,10690,10690,10690,0
20250206,155300,147951390,10690,10690,10690,10690,0
20250206,155200,147951390,10690,10690,10690,10690,0
20250206,155100,147951390,10690,10690,10690,10690,0
20250206,155000,147951390,10690,10690,10690,10690,0
20250206,154900,147951390,10690,10690,10690,10690,0
20250206,154800,147951390,10690,10690,10690,10690,471
20250206,154700,147951390,10690,10690,10690,10690,0
20250206,154600,147951390,10690,10690,10690,10690,0
20250206,154500,147951390,10690,10690,10690,10690,0
20250206,154400,147951390,10690,10690,10690,10690,0
20250206,154300,147951390,10690,10690,10690,10690,0
20250206,154200,147951390,10690,10690,10690,10690,0
20250206,154100,147951390,10690,10690,10690,10690,0
20250206,154000,147951390,10690,10690,10690,10690,0
20250206,153900,147951390,10690,10690,10690,10690,0
20250206,153800,147951390,10690,10690,10690,10690,0
20250206,153700,147951390,10690,10690,10690,10690,0
20250206,153600,147951390,10690,10690,10690,10690,0
20250206,153500,147951390,10690,10690,10690,10690,0
20250206,153400,147951390,10690,10690,10690,10690,0
20250206,153300,147951390,10690,10690,10690,10690,0
20250206,153200,147951390,10690,10690,10690,10690,0
20250206,153100,147951390,10690,10690,10690,10690,0
20250206,153000,147951390,10690,10690,10690,10690,471
20250206,152900,142916400,10680,10680,10680,10680,0
20250206,152800,142916400,10680,10680,10680,10680,0
20250206,152700,142916400,10680,10680,10680,10680,0
20250206,152600,142916400,10680,10680,10680,10680,0
20250206,152500,142916400,10680,10680,10680,10680,0
20250206,152400,142916400,10680,10680,10680,10680,0
20250206,152300,142916400,10680,10680,10680,10680,0
20250206,152200,142916400,10680,10680,10680,10680,0
20250206,152100,142916400,10680,10680,10680,10680,0
20250206,152000,142916400,10680,10680,10680,10680,0
20250206,151900,142916400,10680,10670,10680,10670,9
20250206,151800,142820360,10640,10670,10670,10640,538
20250206,151700,137093850,10670,10650,10670,10610,1359
20250206,151600,122649260,10670,10670,10670,10670,0
20250206,151500,122649260,10670,10670,10670,10670,0
20250206,151400,122649260,10670,10670,10670,10670,0
20250206,151300,122649260,10670,10670,10670,10670,0
20250206,151200,122649260,10670,10670,10670,10670,4
20250206,151100,122606580,10670,10670,10670,10670,0
20250206,151000,122606580,10670,10670,10670,10670,0
20250206,150900,122606580,10670,10670,10670,10670,0
20250206,150800,122606580,10670,10670,10670,10670,0
20250206,150700,122606580,10670,10670,10670,10670,0
20250206,150600,122606580,10670,10670,10670,10670,0
20250206,150500,122606580,10670,10670,10670,10670,0
20250206,150400,122606580,10670,10670,10670,10670,0
20250206,150300,122606580,10670,10670,10670,10670,28
20250206,150200,122307820,10670,10670,10670,10670,0
20250206,150100,122307820,10670,10670,10670,10670,0
20250206,150000,122307820,10670,10670,10670,10670,0
20250206,145900,122307820,10670,10670,10670,10670,0
20250206,145800,122307820,10670,10670,10670,10670,0
20250206,145700,122307820,10670,10670,10670,10670,0
20250206,145600,122307820,10670,10670,10670,10670,0
20250206,145500,122307820,10670,10670,10670,10670,0
20250206,145400,122307820,10670,10660,10670,10660,1113
20250206,145300,110442250,10660,10660,10660,10660,0
20250206,145200,110442250,10660,10660,10660,10660,0
20250206,145100,110442250,10660,10660,10660,10660,95
20250206,145000,109429550,10660,10660,10660,10660,0
20250206,144900,109429550,10660,10660,10660,10660,0
20250206,144800,109429550,10660,10660,10660,10660,0
20250206,144700,109429550,10660,10660,10660,10660,0
20250206,144600,109429550,10660,10660,10660,10660,0
20250206,144500,109429550,10660,10660,10660,10660,0
20250206,144400,109429550,10660,10660,10660,10660,0
20250206,144300,109429550,10660,10660,10660,10660,0
20250206,144200,109429550,10660,10660,10660,10660,0
20250206,144100,109429550,10660,10660,10660,10660,0
20250206,144000,109429550,10660,10660,10660,10660,0
20250206,143900,109429550,10660,10660,10660,10660,0
20250206,143800,109429550,10660,10660,10660,10660,0
20250206,143700,109429550,10660,10660,10660,10660,0
20250206,143600,109429550,10660,10640,10660,10640,5
20250206,143500,109376280,10660,10650,10660,10650,5
20250206,143400,109323000,10640,10640,10640,10640,3
20250206,143300,109291080,10660,10650,10660,10650,2
20250206,143200,109269770,10660,10660,10660,10660,0
20250206,143100,109269770,10660,10660,10660,10660,0
20250206,143000,109269770,10660,10660,10660,10660,0
20250206,142900,109269770,10660,10660,10660,10660,0
20250206,142800,109269770,10660,10660,10660,10660,0
20250206,142700,109269770,10660,10660,10660,10660,0
20250206,142600,109269770,10660,10650,10660,10650,7
20250206,142500,109195170,10660,10660,10660,10660,0
20250206,142400,109195170,10660,10660,10660,10660,0
20250206,142300,109195170,10660,10660,10660,10660,0
20250206,142200,109195170,10660,10660,10660,10660,0
20250206,142100,109195170,10660,10660,10660,10660,0
20250206,142000,109195170,10660,10650,10660,10650,5
20250206,141900,109141900,10650,10650,10650,10650,10
20250206,141800,109035400,10660,10650,10660,10650,13
20250206,141700,108896910,10660,10660,10660,10660,0
20250206,141600,108896910,10660,10660,10660,10660,0
20250206,141500,108896910,10660,10660,10660,10660,1
20250206,141400,108886250,10660,10660,10660,10660,1
20250206,141300,108875590,10660,10650,10660,10650,6
20250206,141200,108811670,10660,10660,10660,10660,0
20250206,141100,108811670,10660,10660,10660,10660,0
20250206,141000,108811670,10660,10660,10660,10660,0
20250206,140900,108811670,10660,10660,10660,10660,0
20250206,140800,108811670,10660,10660,10660,10660,0
20250206,140700,108811670,10660,10660,10660,10660,0
20250206,140600,108811670,10660,10660,10660,10660,0
20250206,140500,108811670,10660,10660,10660,10660,0
20250206,140400,108811670,10660,10660,10660,10660,0
20250206,140300,108811670,10660,10660,10660,10660,0
20250206,140200,108811670,10660,10650,10660,10650,6
20250206,140100,108747720,10650,10650,10650,10650,252
20250206,140000,106063920,10660,10660,10660,10660,0
20250206,135900,106063920,10660,10660,10660,10660,1
20250206,135800,106053260,10660,10660,10660,10660,0
20250206,135700,106053260,10660,10660,10660,10660,0
20250206,135600,106053260,10660,10660,10660,10660,0
20250206,135500,106053260,10660,10660,10660,10660,0
20250206,135400,106053260,10660,10660,10660,10660,0
20250206,135300,106053260,10660,10660,10660,10660,0
20250206,135200,106053260,10660,10660,10660,10660,0
20250206,135100,106053260,10660,10660,10660,10660,50
20250206,135000,105520260,10660,10650,10660,10650,151
20250206,134900,103910780,10650,10650,10650,10650,0
20250206,134800,103910780,10650,10650,10650,10650,10
20250206,134700,103804280,10650,10650,10650,10650,0
20250206,134600,103804280,10650,10650,10650,10650,0
20250206,134500,103804280,10650,10650,10650,10650,0
20250206,134400,103804280,10650,10650,10650,10650,0
20250206,134300,103804280,10650,10650,10650,10650,0
20250206,134200,103804280,10650,10650,10650,10650,3
20250206,134100,103772330,10650,10650,10650,10650,2
20250206,134000,103751030,10640,10640,10640,10640,0
20250206,133900,103751030,10640,10640,10640,10640,1
20250206,133800,103740390,10650,10650,10650,10650,1
20250206,133700,103729740,10650,10650,10650,10650,0
20250206,133600,103729740,10650,10650,10650,10650,0
20250206,133500,103729740,10650,10650,10650,10650,0
20250206,133400,103729740,10650,10650,10650,10650,0
20250206,133300,103729740,10650,10650,10650,10650,0
20250206,133200,103729740,10650,10650,10650,10650,0
20250206,133100,103729740,10650,10650,10650,10650,0
20250206,133000,103729740,10650,10650,10650,10650,1
20250206,132900,103719090,10650,10650,10650,10650,0
20250206,132800,103719090,10650,10650,10650,10650,0
20250206,132700,103719090,10650,10650,10650,10650,0
20250206,132600,103719090,10650,10640,10650,10640,134
20250206,132500,102293280,10640,10640,10640,10640,0
20250206,132400,102293280,10640,10640,10640,10640,0
20250206,132300,102293280,10640,10640,10640,10640,0
20250206,132200,102293280,10640,10640,10640,10640,0
20250206,132100,102293280,10640,10640,10640,10640,0
20250206,132000,102293280,10640,10640,10640,10640,0
20250206,131900,102293280,10640,10640,10640,10640,0
20250206,131800,102293280,10640,10640,10640,10640,0
20250206,131700,102293280,10640,10640,10640,10640,0
20250206,131600,102293280,10640,10640,10640,10640,0
20250206,131500,102293280,10640,10640,10640,10640,0
20250206,131400,102293280,10640,10640,10640,10640,0
20250206,131300,102293280,10640,10640,10640,10640,0
20250206,131200,102293280,10640,10640,10640,10640,4
20250206,131100,102250720,10620,10620,10620,10620,0
20250206,131000,102250720,10620,10620,10620,10620,1
20250206,130900,102240100,10640,10640,10640,10640,0
20250206,130800,102240100,10640,10640,10640,10640,0
20250206,130700,102240100,10640,10640,10640,10640,0
20250206,130600,102240100,10640,10640,10640,10640,0
20250206,130500,102240100,10640,10640,10640,10640,0
20250206,130400,102240100,10640,10640,10640,10640,0
20250206,130300,102240100,10640,10640,10640,10640,0
20250206,130200,102240100,10640,10640,10640,10640,0
20250206,130100,102240100,10640,10640,10640,10640,0
20250206,130000,102240100,10640,10640,10640,10640,0
20250206,125900,102240100,10640,10640,10640,10640,0
20250206,125800,102240100,10640,10610,10640,10610,21
20250206,125700,102017140,10640,10640,10640,10640,0
20250206,125600,102017140,10640,10640,10640,10640,0
20250206,125500,102017140,10640,10600,10640,10600,20
20250206,125400,101804940,10640,10630,10640,10630,14
20250206,125300,101656100,10630,10600,10630,10600,20
20250206,125200,101443980,10630,10630,10630,10630,0
20250206,125100,101443980,10630,10630,10630,10630,5
20250206,125000,101390830,10600,10600,10600,10600,16
20250206,124900,101221230,10630,10630,10630,10630,4
20250206,124800,101178710,10600,10600,10600,10600,16
20250206,124700,101009110,10630,10630,10630,10630,0
20250206,124600,101009110,10630,10630,10630,10630,4
20250206,124500,100966590,10600,10600,10600,10600,16
20250206,124400,100796990,10630,10630,10630,10630,12
20250206,124300,100669430,10630,10600,10630,10600,19
20250206,124200,100467910,10630,10630,10630,10630,0
20250206,124100,100467910,10630,10600,10630,10600,21
20250206,124000,100245160,10630,10630,10630,10630,1
20250206,123900,100234530,10630,10630,10630,10630,0
20250206,123800,100234530,10630,10600,10630,10600,397
20250206,123700,96026060,10630,10630,10630,10630,0
20250206,123600,96026060,10630,10630,10630,10600,31
20250206,123500,95697010,10630,10630,10630,10630,32
20250206,123400,95356850,10600,10600,10600,10600,0
20250206,123300,95356850,10600,10600,10600,10600,16
20250206,123200,95187250,10610,10610,10610,10610,0
20250206,123100,95187250,10610,10610,10610,10600,692
20250206,123000,87845290,10610,10610,10610,10610,500
20250206,122900,82540290,10610,10610,10610,10610,16
20250206,122800,82370530,10610,10610,10610,10610,0
20250206,122700,82370530,10610,10610,10610,10610,0
20250206,122600,82370530,10610,10610,10610,10610,16
20250206,122500,82200770,10610,10610,10610,10610,0
20250206,122400,82200770,10610,10610,10610,10610,16
20250206,122300,82031010,10610,10610,10610,10610,0
20250206,122200,82031010,10610,10610,10610,10610,0
20250206,122100,82031010,10610,10610,10610,10610,16
20250206,122000,81861250,10640,10640,10640,10640,0
20250206,121900,81861250,10640,10610,10640,10610,21
20250206,121800,81638290,10640,10640,10640,10640,0
20250206,121700,81638290,10640,10610,10640,10610,21
20250206,121600,81415330,10640,10640,10640,10640,5
20250206,121500,81362130,10610,10610,10610,10610,0
20250206,121400,81362130,10610,10610,10610,10610,16
20250206,121300,81192370,10640,10640,10640,10640,0
20250206,121200,81192370,10640,10610,10640,10610,20
20250206,121100,80980020,10640,10640,10640,10640,5
20250206,121000,80926820,10610,10610,10610,10610,0
20250206,120900,80926820,10610,10610,10610,10610,16
20250206,120800,80757060,10610,10610,10610,10610,0
20250206,120700,80757060,10610,10610,10610,10610,16
20250206,120600,80587300,10630,10630,10630,10630,0
20250206,120500,80587300,10630,10630,10630,10630,205
20250206,120400,78408150,10640,10640,10640,10640,0
20250206,120300,78408150,10640,10640,10640,10640,5
20250206,120200,78354950,10630,10630,10630,10630,16
20250206,120100,78184870,10640,10640,10640,10640,0
20250206,120000,78184870,10640,10610,10640,10610,533
20250206,115900,72519350,10630,10630,10630,10630,0
20250206,115800,72519350,10630,10630,10630,10630,12
20250206,115700,72391790,10610,10630,10630,10610,82
20250206,115600,71520450,10640,10630,10660,10620,2331
20250206,115500,46761750,10640,10650,10650,10640,11
20250206,115400,46644690,10660,10660,10660,10660,0
20250206,115300,46644690,10660,10640,10660,10640,22
20250206,115200,46410490,10660,10660,10660,10660,0
20250206,115100,46410490,10660,10660,10660,10660,6
20250206,115000,46346530,10640,10660,10660,10640,24
20250206,114900,46091010,10640,10640,10640,10640,12
20250206,114800,45963330,10660,10640,10660,10640,23
20250206,114700,45718470,10660,10660,10660,10660,0
20250206,114600,45718470,10660,10620,10660,10620,438
20250206,114500,41050000,10640,10640,10640,10640,1
20250206,114400,41039360,10660,10660,10660,10660,0
20250206,114300,41039360,10660,10630,10660,10630,28
20250206,114200,40741370,10660,10660,10660,10660,0
20250206,114100,40741370,10660,10640,10660,10630,18
20250206,114000,40549950,10660,10660,10660,10660,0
20250206,113900,40549950,10660,10650,10660,10650,12
20250206,113800,40422040,10630,10650,10660,10630,18
20250206,113700,40230650,10630,10630,10630,10630,0
20250206,113600,40230650,10630,10640,10640,10630,16
20250206,113500,40060560,10660,10660,10660,10660,0
20250206,113400,40060560,10660,10650,10660,10650,3
20250206,113300,40028590,10630,10630,10630,10630,16
20250206,113200,39858510,10660,10660,10660,10660,0
20250206,113100,39858510,10660,10630,10660,10630,27
20250206,113000,39571180,10660,10650,10660,10650,3
20250206,112900,39539210,10620,10620,10620,10620,16
20250206,112800,39369290,10650,10650,10650,10650,1
20250206,112700,39358640,10660,10650,10660,10650,11
20250206,112600,39241390,10620,10620,10620,10620,16
20250206,112500,39071470,10660,10660,10660,10660,0
20250206,112400,39071470,10660,10640,10660,10620,18
20250206,112300,38880220,10660,10650,10660,10650,2
20250206,112200,38858910,10660,10650,10660,10650,19
20250206,112100,38656550,10650,10620,10650,10620,114
20250206,112000,37443900,10650,10650,10650,10650,0
20250206,111900,37443900,10650,10620,10650,10620,27
20250206,111800,37156830,10650,10650,10650,10650,0
20250206,111700,37156830,10650,10620,10650,10620,27
20250206,111600,36869760,10640,10640,10640,10640,1
20250206,111500,36859120,10650,10640,10650,10640,35
20250206,111400,36486710,10620,10620,10620,10620,16
20250206,111300,36316790,10640,10640,10640,10640,0
20250206,111200,36316790,10640,10620,10640,10620,17
20250206,111100,36136230,10620,10620,10620,10620,0
20250206,111000,36136230,10620,10620,10620,10620,0
20250206,110900,36136230,10620,10620,10620,10620,15
20250206,110800,35976930,10620,10620,10620,10620,0
20250206,110700,35976930,10620,10620,10620,10620,16
20250206,110600,35807010,10640,10640,10640,10640,0
20250206,110500,35807010,10640,10610,10640,10610,188
20250206,110400,33808880,10610,10610,10610,10610,0
20250206,110300,33808880,10610,10610,10610,10610,0
20250206,110200,33808880,10610,10610,10610,10610,16
20250206,110100,33639120,10610,10610,10610,10610,0
20250206,110000,33639120,10610,10610,10610,10610,16
20250206,105900,33469360,10620,10620,10620,10620,1
20250206,105800,33458740,10600,10600,10600,10600,0
20250206,105700,33458740,10600,10600,10600,10600,16
20250206,105600,33289140,10620,10620,10620,10620,1
20250206,105500,33278520,10600,10600,10600,10600,16
20250206,105400,33108920,10600,10600,10600,10600,0
20250206,105300,33108920,10600,10600,10600,10600,0
20250206,105200,33108920,10600,10600,10600,10600,16
20250206,105100,32939320,10620,10620,10620,10620,0
20250206,105000,32939320,10620,10600,10620,10600,17
20250206,104900,32759100,10620,10620,10620,10620,0
20250206,104800,32759100,10620,10620,10620,10600,18
20250206,104700,32568260,10600,10600,10600,10600,0
20250206,104600,32568260,10600,10600,10600,10600,0
20250206,104500,32568260,10600,10600,10600,10600,16
20250206,104400,32398660,10620,10620,10620,10620,11
20250206,104300,32281840,10600,10600,10600,10600,16
20250206,104200,32112240,10620,10620,10620,10620,0
20250206,104100,32112240,10620,10620,10620,10620,1
20250206,104000,32101620,10600,10600,10600,10600,16
20250206,103900,31932020,10620,10620,10620,10620,0
20250206,103800,31932020,10620,10620,10620,10600,17
20250206,103700,31751780,10600,10600,10600,10600,0
20250206,103600,31751780,10600,10600,10600,10600,16
20250206,103500,31582180,10620,10620,10620,10620,0
20250206,103400,31582180,10620,10620,10620,10620,1
20250206,103300,31571560,10600,10600,10600,10600,16
20250206,103200,31401960,10620,10620,10620,10620,0
20250206,103100,31401960,10620,10590,10620,10590,18
20250206,103000,31211280,10620,10600,10620,10600,2
20250206,102900,31190060,10600,10600,10600,10600,1
20250206,102800,31179460,10590,10590,10590,10590,16
20250206,102700,31010020,10590,10590,10590,10590,0
20250206,102600,31010020,10590,10590,10590,10590,16
20250206,102500,30840580,10590,10590,10590,10590,0
20250206,102400,30840580,10590,10590,10590,10590,16
20250206,102300,30671140,10590,10590,10590,10590,0
20250206,102200,30671140,10590,10590,10590,10590,4
20250206,102100,30628780,10580,10580,10580,10580,16
20250206,102000,30459500,10600,10600,10600,10600,1
20250206,101900,30448900,10580,10580,10580,10580,16
20250206,101800,30279620,10580,10580,10580,10580,0
20250206,101700,30279620,10580,10580,10580,10580,0
20250206,101600,30279620,10580,10580,10580,10580,16
20250206,101500,30110340,10580,10580,10580,10580,0
20250206,101400,30110340,10580,10580,10580,10580,16
20250206,101300,29941060,10580,10580,10580,10580,0
20250206,101200,29941060,10580,10580,10580,10580,16
20250206,101100,29771780,10580,10580,10580,10580,0
20250206,101000,29771780,10580,10580,10580,10580,13
20250206,100900,29634240,10590,10590,10590,10590,3
20250206,100800,29602470,10590,10590,10590,10590,0
20250206,100700,29602470,10590,10590,10590,10590,15
20250206,100600,29443620,10610,10610,10610,10610,1
20250206,100500,29433010,10590,10590,10590,10590,0
20250206,100400,29433010,10590,10590,10590,10590,16
20250206,100300,29263570,10590,10590,10590,10590,0
20250206,100200,29263570,10590,10590,10590,10590,16
20250206,100100,29094130,10580,10580,10580,10580,0
20250206,100000,29094130,10580,10600,10600,10580,16
20250206,095900,28924610,10600,10600,10600,10600,243
20250206,095800,26348810,10580,10580,10580,10580,0
20250206,095700,26348810,10580,10580,10580,10580,16
20250206,095600,26179530,10580,10580,10580,10580,0
20250206,095500,26179530,10580,10580,10580,10580,16
20250206,095400,26010250,10580,10580,10580,10580,1
20250206,095300,25999670,10580,10580,10580,10580,14
20250206,095200,25851550,10590,10590,10590,10590,2
20250206,095100,25830370,10580,10580,10580,10580,0
20250206,095000,25830370,10580,10580,10580,10580,16
20250206,094900,25661090,10580,10580,10580,10580,0
20250206,094800,25661090,10580,10590,10590,10580,17
20250206,094700,25481100,10590,10590,10590,10590,0
20250206,094600,25481100,10590,10590,10590,10590,0
20250206,094500,25481100,10590,10590,10590,10590,16
20250206,094400,25311660,10590,10590,10590,10590,0
20250206,094300,25311660,10590,10590,10590,10590,16
20250206,094200,25142220,10590,10590,10590,10590,0
20250206,094100,25142220,10590,10590,10590,10590,0
20250206,094000,25142220,10590,10590,10590,10590,16
20250206,093900,24972780,10580,10580,10580,10580,0
20250206,093800,24972780,10580,10590,10590,10580,16
20250206,093700,24803480,10600,10600,10600,10600,1
20250206,093600,24792880,10600,10600,10600,10590,18
20250206,093500,24602230,10600,10600,10600,10600,10
20250206,093400,24496230,10600,10600,10600,10600,1
20250206,093300,24485630,10580,10580,10580,10580,16
20250206,093200,24316350,10580,10580,10580,10580,0
20250206,093100,24316350,10580,10590,10590,10580,16
20250206,093000,24147060,10590,10590,10590,10590,0
20250206,092900,24147060,10590,10590,10590,10590,0
20250206,092800,24147060,10590,10590,10590,10590,16
20250206,092700,23977620,10580,10580,10580,10580,0
20250206,092600,23977620,10580,10610,10610,10580,1016
20250206,092500,13213010,10610,10610,10610,10610,0
20250206,092400,13213010,10610,10610,10610,10610,16
20250206,092300,13043250,10600,10610,10610,10600,1000
20250206,092200,2441080,10610,10610,10610,10610,0
20250206,092100,2441080,10610,10610,10610,10610,16
20250206,092000,2271320,10610,10610,10610,10610,0
20250206,091900,2271320,10610,10610,10610,10610,16
20250206,091800,2101560,10630,10630,10630,10630,100
20250206,091700,1038560,10610,10610,10610,10610,0
20250206,091600,1038560,10610,10610,10630,10610,5
20250206,091500,985490,10590,10590,10590,10590,0
20250206,091400,985490,10590,10590,10590,10590,4
20250206,091300,943130,10590,10590,10590,10590,0
20250206,091200,943130,10590,10600,10600,10590,14
20250206,091100,794860,10610,10610,10610,10610,43
20250206,091000,338630,10580,10580,10580,10580,0
20250206,090900,338630,10580,10580,10580,10580,0
20250206,090800,338630,10580,10580,10580,10580,0
20250206,090700,338630,10580,10580,10580,10580,1
20250206,090600,328050,10580,10580,10580,10580,0
20250206,090500,328050,10580,10580,10580,10580,0
20250206,090400,328050,10580,10580,10580,10580,3
20250206,090300,296310,10610,10600,10610,10600,4
20250206,090200,253900,10580,10580,10580,10580,5
20250206,090100,201000,10580,10580,10580,10580,18
20250206,090000,10560,10560,10560,10560,10560,1