KissMeData/051630/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193400,3407192750,5230,5230,5230,5230,14100
20250206,193300,3407192750,5230,5230,5230,5230,0
20250206,193200,3407192750,5230,5230,5230,5230,0
20250206,193100,3407192750,5230,5230,5230,5230,0
20250206,193000,3407192750,5230,5230,5230,5230,0
20250206,192900,3407192750,5230,5230,5230,5230,0
20250206,192800,3407192750,5230,5230,5230,5230,0
20250206,192700,3407192750,5230,5230,5230,5230,0
20250206,192600,3407192750,5230,5230,5230,5230,0
20250206,192500,3407192750,5230,5230,5230,5230,0
20250206,192400,3407192750,5230,5230,5230,5230,0
20250206,192300,3407192750,5230,5230,5230,5230,0
20250206,192200,3407192750,5230,5230,5230,5230,0
20250206,192100,3407192750,5230,5230,5230,5230,0
20250206,192000,3407192750,5230,5230,5230,5230,0
20250206,191900,3407192750,5230,5230,5230,5230,0
20250206,191800,3407192750,5230,5230,5230,5230,0
20250206,191700,3407192750,5230,5230,5230,5230,0
20250206,191600,3407192750,5230,5230,5230,5230,0
20250206,191500,3407192750,5230,5230,5230,5230,0
20250206,191400,3407192750,5230,5230,5230,5230,0
20250206,191300,3407192750,5230,5230,5230,5230,0
20250206,191200,3407192750,5230,5230,5230,5230,0
20250206,191100,3407192750,5230,5230,5230,5230,0
20250206,191000,3407192750,5230,5230,5230,5230,0
20250206,190900,3407192750,5230,5230,5230,5230,0
20250206,190800,3407192750,5230,5230,5230,5230,0
20250206,190700,3407192750,5230,5230,5230,5230,0
20250206,190600,3407192750,5230,5230,5230,5230,0
20250206,190500,3407192750,5230,5230,5230,5230,0
20250206,190400,3407192750,5230,5230,5230,5230,14100
20250206,190300,3407192750,5230,5230,5230,5230,0
20250206,190200,3407192750,5230,5230,5230,5230,0
20250206,190100,3407192750,5230,5230,5230,5230,0
20250206,190000,3407192750,5230,5230,5230,5230,0
20250206,185900,3407192750,5230,5230,5230,5230,0
20250206,185800,3407192750,5230,5230,5230,5230,0
20250206,185700,3407192750,5230,5230,5230,5230,0
20250206,185600,3407192750,5230,5230,5230,5230,0
20250206,185500,3407192750,5230,5230,5230,5230,0
20250206,185400,3407192750,5230,5230,5230,5230,0
20250206,185300,3407192750,5230,5230,5230,5230,0
20250206,185200,3407192750,5230,5230,5230,5230,0
20250206,185100,3407192750,5230,5230,5230,5230,0
20250206,185000,3407192750,5230,5230,5230,5230,0
20250206,184900,3407192750,5230,5230,5230,5230,0
20250206,184800,3407192750,5230,5230,5230,5230,0
20250206,184700,3407192750,5230,5230,5230,5230,0
20250206,184600,3407192750,5230,5230,5230,5230,0
20250206,184500,3407192750,5230,5230,5230,5230,0
20250206,184400,3407192750,5230,5230,5230,5230,0
20250206,184300,3407192750,5230,5230,5230,5230,0
20250206,184200,3407192750,5230,5230,5230,5230,0
20250206,184100,3407192750,5230,5230,5230,5230,0
20250206,184000,3407192750,5230,5230,5230,5230,0
20250206,183900,3407192750,5230,5230,5230,5230,0
20250206,183800,3407192750,5230,5230,5230,5230,0
20250206,183700,3407192750,5230,5230,5230,5230,0
20250206,183600,3407192750,5230,5230,5230,5230,0
20250206,183500,3407192750,5230,5230,5230,5230,0
20250206,183400,3407192750,5230,5230,5230,5230,14100
20250206,183300,3407192750,5230,5230,5230,5230,0
20250206,183200,3407192750,5230,5230,5230,5230,0
20250206,183100,3407192750,5230,5230,5230,5230,0
20250206,183000,3407192750,5230,5230,5230,5230,0
20250206,182900,3407192750,5230,5230,5230,5230,0
20250206,182800,3407192750,5230,5230,5230,5230,0
20250206,182700,3407192750,5230,5230,5230,5230,0
20250206,182600,3407192750,5230,5230,5230,5230,0
20250206,182500,3407192750,5230,5230,5230,5230,0
20250206,182400,3407192750,5230,5230,5230,5230,0
20250206,182300,3407192750,5230,5230,5230,5230,0
20250206,182200,3407192750,5230,5230,5230,5230,0
20250206,182100,3407192750,5230,5230,5230,5230,0
20250206,182000,3407192750,5230,5230,5230,5230,0
20250206,181900,3407192750,5230,5230,5230,5230,0
20250206,181800,3407192750,5230,5230,5230,5230,0
20250206,181700,3407192750,5230,5230,5230,5230,0
20250206,181600,3407192750,5230,5230,5230,5230,0
20250206,181500,3407192750,5230,5230,5230,5230,0
20250206,181400,3407192750,5230,5230,5230,5230,0
20250206,181300,3407192750,5230,5230,5230,5230,0
20250206,181200,3407192750,5230,5230,5230,5230,0
20250206,181100,3407192750,5230,5230,5230,5230,0
20250206,181000,3407192750,5230,5230,5230,5230,0
20250206,180900,3407192750,5230,5230,5230,5230,0
20250206,180800,3407192750,5230,5230,5230,5230,0
20250206,180700,3407192750,5230,5230,5230,5230,0
20250206,180600,3407192750,5230,5230,5230,5230,0
20250206,180500,3407192750,5230,5230,5230,5230,0
20250206,180400,3407192750,5230,5230,5230,5230,14100
20250206,180300,3407192750,5230,5230,5230,5230,0
20250206,180200,3407192750,5230,5230,5230,5230,0
20250206,180100,3407192750,5230,5230,5230,5230,0
20250206,180000,3407192750,5230,5230,5230,5230,0
20250206,175900,3407192750,5230,5230,5230,5230,0
20250206,175800,3407192750,5230,5230,5230,5230,0
20250206,175700,3407192750,5230,5230,5230,5230,0
20250206,175600,3407192750,5230,5230,5230,5230,0
20250206,175500,3407192750,5230,5230,5230,5230,0
20250206,175400,3407192750,5230,5230,5230,5230,0
20250206,175300,3407192750,5230,5230,5230,5230,0
20250206,175200,3407192750,5230,5230,5230,5230,0
20250206,175100,3407192750,5230,5230,5230,5230,0
20250206,175000,3407192750,5230,5230,5230,5230,0
20250206,174900,3407192750,5230,5230,5230,5230,0
20250206,174800,3407192750,5230,5230,5230,5230,0
20250206,174700,3407192750,5230,5230,5230,5230,0
20250206,174600,3407192750,5230,5230,5230,5230,0
20250206,174500,3407192750,5230,5230,5230,5230,0
20250206,174400,3407192750,5230,5230,5230,5230,0
20250206,174300,3407192750,5230,5230,5230,5230,0
20250206,174200,3407192750,5230,5230,5230,5230,0
20250206,174100,3407192750,5230,5230,5230,5230,0
20250206,174000,3407192750,5230,5230,5230,5230,0
20250206,173900,3407192750,5230,5230,5230,5230,0
20250206,173800,3407192750,5230,5230,5230,5230,0
20250206,173700,3407192750,5230,5230,5230,5230,0
20250206,173600,3407192750,5230,5230,5230,5230,0
20250206,173500,3407192750,5230,5230,5230,5230,0
20250206,173400,3407192750,5230,5230,5230,5230,14100
20250206,173300,3407192750,5230,5230,5230,5230,0
20250206,173200,3407192750,5230,5230,5230,5230,0
20250206,173100,3407192750,5230,5230,5230,5230,0
20250206,173000,3407192750,5230,5230,5230,5230,0
20250206,172900,3407192750,5230,5230,5230,5230,0
20250206,172800,3407192750,5230,5230,5230,5230,0
20250206,172700,3407192750,5230,5230,5230,5230,0
20250206,172600,3407192750,5230,5230,5230,5230,0
20250206,172500,3407192750,5230,5230,5230,5230,0
20250206,172400,3407192750,5230,5230,5230,5230,0
20250206,172300,3407192750,5230,5230,5230,5230,0
20250206,172200,3407192750,5230,5230,5230,5230,0
20250206,172100,3407192750,5230,5230,5230,5230,0
20250206,172000,3407192750,5230,5230,5230,5230,0
20250206,171900,3407192750,5230,5230,5230,5230,0
20250206,171800,3407192750,5230,5230,5230,5230,0
20250206,171700,3407192750,5230,5230,5230,5230,0
20250206,171600,3407192750,5230,5230,5230,5230,0
20250206,171500,3407192750,5230,5230,5230,5230,0
20250206,171400,3407192750,5230,5230,5230,5230,0
20250206,171300,3407192750,5230,5230,5230,5230,0
20250206,171200,3407192750,5230,5230,5230,5230,0
20250206,171100,3407192750,5230,5230,5230,5230,0
20250206,171000,3407192750,5230,5230,5230,5230,0
20250206,170900,3407192750,5230,5230,5230,5230,0
20250206,170800,3407192750,5230,5230,5230,5230,0
20250206,170700,3407192750,5230,5230,5230,5230,0
20250206,170600,3407192750,5230,5230,5230,5230,0
20250206,170500,3407192750,5230,5230,5230,5230,0
20250206,170400,3407192750,5230,5230,5230,5230,14100
20250206,170300,3407192750,5230,5230,5230,5230,0
20250206,170200,3407192750,5230,5230,5230,5230,0
20250206,170100,3407192750,5230,5230,5230,5230,0
20250206,170000,3407192750,5230,5230,5230,5230,0
20250206,165900,3407192750,5230,5230,5230,5230,0
20250206,165800,3407192750,5230,5230,5230,5230,0
20250206,165700,3407192750,5230,5230,5230,5230,0
20250206,165600,3407192750,5230,5230,5230,5230,0
20250206,165500,3407192750,5230,5230,5230,5230,0
20250206,165400,3407192750,5230,5230,5230,5230,0
20250206,165300,3407192750,5230,5230,5230,5230,0
20250206,165200,3407192750,5230,5230,5230,5230,0
20250206,165100,3407192750,5230,5230,5230,5230,0
20250206,165000,3407192750,5230,5230,5230,5230,0
20250206,164900,3407192750,5230,5230,5230,5230,0
20250206,164800,3407192750,5230,5230,5230,5230,0
20250206,164700,3407192750,5230,5230,5230,5230,0
20250206,164600,3407192750,5230,5230,5230,5230,0
20250206,164500,3407192750,5230,5230,5230,5230,0
20250206,164400,3407192750,5230,5230,5230,5230,0
20250206,164300,3407192750,5230,5230,5230,5230,0
20250206,164200,3407192750,5230,5230,5230,5230,0
20250206,164100,3407192750,5230,5230,5230,5230,0
20250206,164000,3407192750,5230,5230,5230,5230,0
20250206,163900,3407192750,5230,5230,5230,5230,0
20250206,163800,3407192750,5230,5230,5230,5230,0
20250206,163700,3407192750,5230,5230,5230,5230,0
20250206,163600,3407192750,5230,5230,5230,5230,0
20250206,163500,3407192750,5230,5230,5230,5230,0
20250206,163400,3407192750,5230,5230,5230,5230,14100
20250206,163300,3407192750,5230,5230,5230,5230,0
20250206,163200,3407192750,5230,5230,5230,5230,0
20250206,163100,3407192750,5230,5230,5230,5230,0
20250206,163000,3407192750,5230,5230,5230,5230,0
20250206,162900,3407192750,5230,5230,5230,5230,0
20250206,162800,3407192750,5230,5230,5230,5230,0
20250206,162700,3407192750,5230,5230,5230,5230,0
20250206,162600,3407192750,5230,5230,5230,5230,0
20250206,162500,3407192750,5230,5230,5230,5230,0
20250206,162400,3407192750,5230,5230,5230,5230,0
20250206,162300,3407192750,5230,5230,5230,5230,0
20250206,162200,3407192750,5230,5230,5230,5230,0
20250206,162100,3407192750,5230,5230,5230,5230,0
20250206,162000,3407192750,5230,5230,5230,5230,0
20250206,161900,3407192750,5230,5230,5230,5230,0
20250206,161800,3407192750,5230,5230,5230,5230,0
20250206,161700,3407192750,5230,5230,5230,5230,0
20250206,161600,3407192750,5230,5230,5230,5230,0
20250206,161500,3407192750,5230,5230,5230,5230,0
20250206,161400,3407192750,5230,5230,5230,5230,0
20250206,161300,3407192750,5230,5230,5230,5230,0
20250206,161200,3407192750,5230,5230,5230,5230,0
20250206,161100,3407192750,5230,5230,5230,5230,0
20250206,161000,3407192750,5230,5230,5230,5230,0
20250206,160900,3407192750,5230,5230,5230,5230,0
20250206,160800,3407192750,5230,5230,5230,5230,0
20250206,160700,3407192750,5230,5230,5230,5230,0
20250206,160600,3407192750,5230,5230,5230,5230,0
20250206,160500,3407192750,5230,5230,5230,5230,0
20250206,160400,3407192750,5230,5230,5230,5230,14100
20250206,160300,3407192750,5230,5230,5230,5230,0
20250206,160200,3407192750,5230,5230,5230,5230,0
20250206,160100,3407192750,5230,5230,5230,5230,0
20250206,160000,3407192750,5230,5230,5230,5230,0
20250206,155900,3407192750,5230,5230,5230,5230,0
20250206,155800,3407192750,5230,5230,5230,5230,0
20250206,155700,3407192750,5230,5230,5230,5230,0
20250206,155600,3407192750,5230,5230,5230,5230,0
20250206,155500,3407192750,5230,5230,5230,5230,0
20250206,155400,3407192750,5230,5230,5230,5230,0
20250206,155300,3407192750,5230,5230,5230,5230,0
20250206,155200,3407192750,5230,5230,5230,5230,0
20250206,155100,3407192750,5230,5230,5230,5230,0
20250206,155000,3407192750,5230,5230,5230,5230,0
20250206,154900,3407192750,5230,5230,5230,5230,0
20250206,154800,3407192750,5230,5230,5230,5230,0
20250206,154700,3407192750,5230,5230,5230,5230,0
20250206,154600,3407192750,5230,5230,5230,5230,0
20250206,154500,3407192750,5230,5230,5230,5230,0
20250206,154400,3407192750,5230,5230,5230,5230,0
20250206,154300,3407192750,5230,5230,5230,5230,0
20250206,154200,3407192750,5230,5230,5230,5230,0
20250206,154100,3407192750,5230,5230,5230,5230,0
20250206,154000,3407192750,5230,5230,5230,5230,0
20250206,153900,3407192750,5230,5230,5230,5230,0
20250206,153800,3407192750,5230,5230,5230,5230,0
20250206,153700,3407192750,5230,5230,5230,5230,0
20250206,153600,3407192750,5230,5230,5230,5230,0
20250206,153500,3407192750,5230,5230,5230,5230,0
20250206,153400,3407192750,5230,5230,5230,5230,14100
20250206,153300,3407192750,5230,5230,5230,5230,0
20250206,153200,3407192750,5230,5230,5230,5230,0
20250206,153100,3407192750,5230,5230,5230,5230,0
20250206,153000,3407192750,5230,5230,5230,5230,14100
20250206,152900,3333449750,5340,5340,5340,5340,0
20250206,152800,3333449750,5340,5340,5340,5340,0
20250206,152700,3333449750,5340,5340,5340,5340,0
20250206,152600,3333449750,5340,5340,5340,5340,0
20250206,152500,3333449750,5340,5340,5340,5340,0
20250206,152400,3333449750,5340,5340,5340,5340,0
20250206,152300,3333449750,5340,5340,5340,5340,0
20250206,152200,3333449750,5340,5340,5340,5340,0
20250206,152100,3333449750,5340,5340,5340,5340,0
20250206,152000,3333449750,5340,5340,5340,5340,0
20250206,151900,3333449750,5340,5310,5340,5290,14739
20250206,151800,3255326380,5310,5330,5330,5300,8238
20250206,151700,3211622420,5330,5340,5340,5310,2523
20250206,151600,3198189880,5350,5320,5350,5320,789
20250206,151500,3193983000,5320,5340,5350,5320,1921
20250206,151400,3183738890,5340,5320,5340,5310,1176
20250206,151300,3177480210,5310,5320,5320,5310,589
20250206,151200,3174348580,5330,5370,5370,5330,1609
20250206,151100,3165769840,5400,5310,5400,5300,7656
20250206,151000,3124848320,5300,5330,5330,5300,7989
20250206,150900,3082506340,5310,5330,5330,5310,8203
20250206,150800,3038864520,5330,5340,5340,5330,57
20250206,150700,3038560690,5330,5350,5360,5330,1043
20250206,150600,3032987970,5350,5360,5360,5350,400
20250206,150500,3030843990,5360,5340,5360,5330,4072
20250206,150400,3009125160,5350,5350,5350,5350,683
20250206,150300,3005471110,5330,5350,5350,5330,159
20250206,150200,3004622420,5350,5330,5350,5320,1970
20250206,150100,2994116200,5330,5330,5350,5330,753
20250206,150000,2990091850,5370,5330,5370,5330,3191
20250206,145900,2973048620,5330,5350,5370,5330,4076
20250206,145800,2951307440,5370,5340,5370,5340,1717
20250206,145700,2942131240,5370,5370,5380,5370,8104
20250206,145600,2898612690,5380,5370,5380,5370,157
20250206,145500,2897769560,5370,5380,5380,5370,92
20250206,145400,2897275500,5380,5380,5390,5340,12049
20250206,145300,2832774060,5400,5400,5400,5380,4176
20250206,145200,2810223680,5410,5410,5420,5410,135
20250206,145100,2809493310,5410,5380,5430,5380,2187
20250206,145000,2797674600,5380,5380,5380,5370,29
20250206,144900,2797518830,5370,5350,5370,5350,2991
20250206,144800,2781472940,5350,5360,5370,5350,1375
20250206,144700,2774115110,5370,5370,5370,5360,204
20250206,144600,2773021630,5360,5360,5370,5360,282
20250206,144500,2771510090,5350,5370,5370,5350,87
20250206,144400,2771044100,5370,5380,5380,5370,43
20250206,144300,2770813180,5340,5370,5370,5340,6417
20250206,144200,2736435150,5400,5370,5400,5360,534
20250206,144100,2733567650,5410,5380,5410,5370,1738
20250206,144000,2724224110,5370,5380,5380,5370,1657
20250206,143900,2715315040,5380,5380,5380,5370,2318
20250206,143800,2702846790,5370,5410,5410,5370,4080
20250206,143700,2680904710,5380,5420,5420,5380,3784
20250206,143600,2660474120,5410,5410,5410,5400,482
20250206,143500,2657866810,5410,5410,5410,5410,76
20250206,143400,2657455650,5420,5420,5420,5420,200
20250206,143300,2656371650,5420,5410,5420,5410,105
20250206,143200,2655803550,5410,5410,5410,5390,10
20250206,143100,2655749550,5400,5400,5400,5400,388
20250206,143000,2653654350,5390,5400,5410,5390,2499
20250206,142900,2640177210,5400,5410,5420,5400,1437
20250206,142800,2632402090,5410,5420,5420,5410,512
20250206,142700,2629631050,5430,5430,5450,5400,1573
20250206,142600,2621118030,5420,5440,5440,5420,288
20250206,142500,2619554210,5450,5450,5450,5450,6
20250206,142400,2619521510,5450,5450,5450,5450,0
20250206,142300,2619521510,5450,5440,5450,5440,107
20250206,142200,2618939420,5440,5440,5440,5440,375
20250206,142100,2616899420,5430,5430,5430,5430,50
20250206,142000,2616627920,5430,5430,5430,5430,476
20250206,141900,2614043240,5430,5430,5430,5430,350
20250206,141800,2612142740,5430,5400,5430,5400,904
20250206,141700,2607261110,5400,5400,5410,5390,1764
20250206,141600,2597730150,5400,5380,5400,5380,307
20250206,141500,2596076590,5380,5380,5380,5380,803
20250206,141400,2591756450,5410,5410,5410,5410,0
20250206,141300,2591756450,5410,5410,5410,5410,1
20250206,141200,2591751040,5370,5380,5410,5370,1065
20250206,141100,2586031750,5380,5380,5380,5380,751
20250206,141000,2581991370,5390,5400,5400,5390,352
20250206,140900,2580093150,5400,5410,5410,5400,1224
20250206,140800,2573480130,5410,5450,5450,5410,1631
20250206,140700,2564623290,5460,5460,5460,5460,50
20250206,140600,2564350290,5470,5460,5470,5460,19
20250206,140500,2564246540,5470,5470,5470,5470,13
20250206,140400,2564175430,5460,5460,5460,5460,425
20250206,140300,2561854930,5450,5470,5470,5450,1776
20250206,140200,2552157440,5490,5480,5490,5470,280
20250206,140100,2550623770,5480,5480,5490,5480,1036
20250206,140000,2544946140,5480,5490,5490,5480,708
20250206,135900,2541064620,5500,5500,5500,5500,20
20250206,135800,2540954620,5500,5510,5510,5490,485
20250206,135700,2538287160,5520,5520,5520,5520,212
20250206,135600,2537116920,5530,5530,5530,5520,1466
20250206,135500,2529022240,5530,5510,5530,5500,3032
20250206,135400,2512273610,5500,5500,5510,5500,871
20250206,135300,2507476880,5520,5500,5520,5500,1754
20250206,135200,2497825410,5500,5500,5510,5500,257
20250206,135100,2496411880,5500,5500,5500,5500,6
20250206,135000,2496378880,5500,5500,5500,5500,97
20250206,134900,2495845380,5490,5490,5490,5490,438
20250206,134800,2493440760,5510,5510,5510,5510,2
20250206,134700,2493429740,5500,5510,5510,5500,196
20250206,134600,2492350670,5510,5510,5510,5510,1
20250206,134500,2492345160,5510,5510,5510,5510,620
20250206,134400,2488928960,5500,5500,5500,5500,1986
20250206,134300,2478005960,5500,5480,5530,5480,2585
20250206,134200,2463740730,5470,5470,5470,5470,100
20250206,134100,2463193730,5490,5490,5490,5490,429
20250206,134000,2460838520,5480,5440,5480,5430,2108
20250206,133900,2449326830,5440,5440,5440,5440,0
20250206,133800,2449326830,5440,5430,5440,5410,438
20250206,133700,2446952990,5410,5430,5430,5410,349
20250206,133600,2445063510,5430,5470,5470,5430,4121
20250206,133500,2422563780,5490,5490,5490,5490,272
20250206,133400,2421070500,5490,5470,5490,5470,577
20250206,133300,2417904310,5490,5500,5500,5490,686
20250206,133200,2414137170,5490,5490,5490,5490,1723
20250206,133100,2404677900,5480,5490,5490,5480,3036
20250206,133000,2388030540,5480,5480,5490,5480,1210
20250206,132900,2381394660,5500,5500,5500,5480,1075
20250206,132800,2375482400,5500,5470,5500,5470,1290
20250206,132700,2368412640,5470,5470,5470,5470,806
20250206,132600,2364003820,5460,5460,5470,5460,269
20250206,132500,2362535070,5480,5480,5480,5480,164
20250206,132400,2361636350,5470,5450,5470,5450,1835
20250206,132300,2351616280,5450,5430,5450,5420,1328
20250206,132200,2344399760,5430,5440,5440,5420,534
20250206,132100,2341502080,5440,5440,5440,5440,267
20250206,132000,2340049600,5440,5420,5440,5420,105
20250206,131900,2339479260,5420,5420,5420,5410,116
20250206,131800,2338850840,5430,5420,5440,5420,45
20250206,131700,2338606880,5440,5440,5440,5440,4
20250206,131600,2338585120,5410,5410,5410,5400,141
20250206,131500,2337823340,5410,5410,5410,5410,2205
20250206,131400,2325894290,5390,5390,5390,5390,227
20250206,131300,2324670760,5400,5430,5430,5400,286
20250206,131200,2323126320,5390,5400,5400,5390,81
20250206,131100,2322689630,5400,5420,5420,5400,900
20250206,131000,2317829560,5430,5430,5430,5430,92
20250206,130900,2317330000,5420,5420,5420,5420,115
20250206,130800,2316706700,5420,5420,5420,5420,0
20250206,130700,2316706700,5420,5430,5430,5420,10
20250206,130600,2316652450,5430,5400,5430,5370,2919
20250206,130500,2300938600,5410,5430,5430,5410,1000
20250206,130400,2295522800,5430,5430,5430,5430,900
20250206,130300,2290635800,5430,5430,5430,5430,366
20250206,130200,2288648420,5460,5460,5460,5460,200
20250206,130100,2287556420,5460,5420,5460,5420,593
20250206,130000,2284322640,5450,5470,5470,5450,2699
20250206,125900,2269584790,5470,5490,5500,5470,817
20250206,125800,2265108770,5500,5490,5500,5470,2328
20250206,125700,2252334390,5490,5480,5490,5480,1070
20250206,125600,2246469770,5490,5470,5490,5470,716
20250206,125500,2242546050,5460,5470,5480,5460,3131
20250206,125400,2225406310,5470,5450,5470,5450,908
20250206,125300,2220446340,5460,5430,5460,5430,207
20250206,125200,2219321600,5450,5450,5450,5420,4644
20250206,125100,2194011850,5430,5420,5430,5410,970
20250206,125000,2188752150,5420,5420,5420,5410,229
20250206,124900,2187511380,5410,5410,5410,5410,539
20250206,124800,2184595390,5420,5420,5420,5420,27
20250206,124700,2184449050,5420,5420,5420,5420,97
20250206,124600,2183923310,5430,5420,5430,5420,1353
20250206,124500,2176589650,5420,5420,5420,5420,0
20250206,124400,2176589650,5420,5420,5420,5420,358
20250206,124300,2174649290,5420,5420,5420,5420,40
20250206,124200,2174432490,5430,5420,5430,5410,265
20250206,124100,2172995690,5410,5420,5430,5410,91
20250206,124000,2172502860,5420,5420,5420,5420,11
20250206,123900,2172443240,5420,5410,5420,5410,43
20250206,123800,2172210600,5410,5410,5410,5410,0
20250206,123700,2172210600,5410,5410,5410,5410,0
20250206,123600,2172210600,5410,5430,5430,5410,596
20250206,123500,2168984380,5410,5420,5420,5410,421
20250206,123400,2166705560,5410,5440,5440,5410,1503
20250206,123300,2158550510,5440,5420,5440,5420,273
20250206,123200,2157070780,5420,5420,5420,5420,311
20250206,123100,2155385160,5420,5420,5420,5420,856
20250206,123000,2150745640,5440,5420,5440,5420,660
20250206,122900,2147156460,5440,5420,5440,5420,578
20250206,122800,2144023630,5410,5410,5410,5410,346
20250206,122700,2142151770,5400,5400,5400,5400,229
20250206,122600,2140915170,5400,5400,5400,5400,0
20250206,122500,2140915170,5400,5400,5400,5400,0
20250206,122400,2140915170,5400,5400,5400,5400,308
20250206,122300,2139251970,5400,5400,5400,5400,40
20250206,122200,2139035970,5400,5400,5400,5400,58
20250206,122100,2138722770,5400,5400,5400,5400,0
20250206,122000,2138722770,5400,5400,5400,5380,412
20250206,121900,2136502140,5400,5400,5400,5400,20
20250206,121800,2136394140,5400,5400,5400,5400,95
20250206,121700,2135881140,5400,5400,5400,5400,10
20250206,121600,2135827140,5410,5410,5410,5410,0
20250206,121500,2135827140,5410,5380,5410,5380,96
20250206,121400,2135307900,5410,5410,5410,5410,1
20250206,121300,2135302490,5410,5410,5410,5410,0
20250206,121200,2135302490,5410,5410,5410,5410,5
20250206,121100,2135275440,5380,5380,5380,5380,680
20250206,121000,2131617040,5380,5380,5380,5380,111
20250206,120900,2131019860,5380,5380,5380,5380,3
20250206,120800,2131003720,5380,5380,5380,5380,0
20250206,120700,2131003720,5380,5380,5380,5380,82
20250206,120600,2130562560,5380,5390,5400,5380,4
20250206,120500,2130541000,5410,5410,5410,5410,0
20250206,120400,2130541000,5410,5410,5410,5410,0
20250206,120300,2130541000,5410,5410,5410,5410,0
20250206,120200,2130541000,5410,5410,5410,5410,36
20250206,120100,2130346240,5410,5410,5410,5410,205
20250206,120000,2129237190,5410,5410,5410,5410,139
20250206,115900,2128485200,5410,5370,5410,5370,611
20250206,115800,2125200400,5370,5370,5370,5370,124
20250206,115700,2124534520,5370,5380,5380,5370,107
20250206,115600,2123959910,5360,5360,5360,5360,0
20250206,115500,2123959910,5360,5360,5360,5360,86
20250206,115400,2123498950,5380,5360,5380,5360,370
20250206,115300,2121510370,5360,5380,5380,5350,480
20250206,115200,2118942230,5350,5370,5380,5350,6650
20250206,115100,2083346390,5380,5390,5390,5380,464
20250206,115000,2080850060,5380,5390,5390,5380,382
20250206,114900,2078792080,5390,5380,5390,5380,20
20250206,114800,2078684300,5380,5390,5390,5380,1283
20250206,114700,2071773670,5390,5390,5390,5390,25
20250206,114600,2071638920,5390,5400,5400,5390,200
20250206,114500,2070559530,5410,5410,5410,5410,254
20250206,114400,2069185390,5400,5400,5400,5400,80
20250206,114300,2068753390,5410,5410,5410,5410,113
20250206,114200,2068142060,5400,5400,5400,5400,107
20250206,114100,2067564260,5400,5400,5400,5400,0
20250206,114000,2067564260,5400,5400,5400,5400,0
20250206,113900,2067564260,5400,5400,5400,5400,0
20250206,113800,2067564260,5400,5400,5400,5400,785
20250206,113700,2063325260,5400,5390,5400,5390,38
20250206,113600,2063120110,5390,5400,5400,5390,1860
20250206,113500,2053086650,5400,5400,5400,5400,224
20250206,113400,2051877050,5400,5400,5400,5400,303
20250206,113300,2050240850,5410,5420,5420,5410,169
20250206,113200,2049326500,5410,5410,5410,5410,38
20250206,113100,2049120920,5420,5420,5420,5420,212
20250206,113000,2047971880,5420,5420,5420,5420,10
20250206,112900,2047917680,5410,5410,5410,5400,84
20250206,112800,2047463870,5400,5400,5410,5400,1049
20250206,112700,2041798740,5390,5400,5400,5390,287
20250206,112600,2040248970,5400,5410,5410,5400,85
20250206,112500,2039789770,5410,5400,5410,5400,354
20250206,112400,2037878120,5400,5410,5410,5400,565
20250206,112300,2034823790,5410,5410,5410,5410,1141
20250206,112200,2028650980,5410,5410,5410,5410,0
20250206,112100,2028650980,5410,5400,5410,5400,246
20250206,112000,2027321320,5410,5400,5410,5400,203
20250206,111900,2026225110,5400,5410,5410,5400,635
20250206,111800,2022792650,5410,5400,5410,5400,8
20250206,111700,2022749440,5410,5410,5410,5410,118
20250206,111600,2022111060,5410,5410,5410,5410,715
20250206,111500,2018242910,5420,5420,5420,5420,0
20250206,111400,2018242910,5420,5420,5420,5420,203
20250206,111300,2017142650,5420,5410,5420,5410,269
20250206,111200,2015687170,5410,5410,5410,5410,46
20250206,111100,2015438310,5410,5410,5410,5410,281
20250206,111000,2013918100,5400,5400,5400,5400,21
20250206,110900,2013804700,5400,5400,5400,5400,441
20250206,110800,2011423300,5380,5400,5400,5380,1005
20250206,110700,2006015400,5390,5410,5410,5390,1064
20250206,110600,2000263160,5420,5420,5420,5420,427
20250206,110500,1997948820,5450,5410,5450,5400,1845
20250206,110400,1987954590,5410,5400,5410,5380,1077
20250206,110300,1982132080,5410,5370,5410,5370,1326
20250206,110200,1975004930,5370,5340,5370,5340,1287
20250206,110100,1968122190,5330,5330,5330,5330,389
20250206,110000,1966048820,5330,5360,5360,5330,7021
20250206,105900,1928527090,5360,5370,5390,5360,3230
20250206,105800,1911203680,5390,5390,5390,5370,159
20250206,105700,1910348010,5390,5370,5390,5360,475
20250206,105600,1907792350,5370,5400,5400,5370,2248
20250206,105500,1895667590,5400,5400,5420,5360,11325
20250206,105400,1834810140,5400,5330,5400,5330,4164
20250206,105300,1812491100,5330,5330,5380,5320,4980
20250206,105200,1785935730,5330,5400,5410,5330,16935
20250206,105100,1694758710,5410,5440,5440,5410,17067
20250206,105000,1602292670,5440,5440,5450,5420,371
20250206,104900,1600277410,5430,5480,5490,5430,11994
20250206,104800,1534949900,5480,5490,5490,5460,5967
20250206,104700,1502280590,5510,5510,5510,5510,0
20250206,104600,1502280590,5510,5490,5510,5490,12
20250206,104500,1502214690,5520,5500,5520,5500,570
20250206,104400,1499078900,5480,5480,5480,5480,1
20250206,104300,1499073420,5520,5490,5520,5480,1039
20250206,104200,1493368500,5490,5490,5490,5490,196
20250206,104100,1492292460,5490,5520,5520,5490,12
20250206,104000,1492226550,5490,5500,5500,5490,553
20250206,103900,1489190540,5490,5500,5500,5490,697
20250206,103800,1485360470,5500,5500,5500,5500,15
20250206,103700,1485277970,5530,5500,5530,5500,32
20250206,103600,1485101940,5500,5520,5530,5500,2800
20250206,103500,1469647900,5540,5520,5540,5520,827
20250206,103400,1465067260,5510,5500,5510,5500,1128
20250206,103300,1458851990,5500,5500,5500,5500,102
20250206,103200,1458290990,5510,5470,5510,5470,2224
20250206,103100,1446078560,5470,5470,5470,5470,27
20250206,103000,1445930870,5490,5460,5490,5460,947
20250206,102900,1440737780,5460,5490,5490,5460,170
20250206,102800,1439804810,5490,5490,5490,5490,127
20250206,102700,1439107580,5490,5460,5490,5460,1650
20250206,102600,1430094130,5460,5460,5460,5460,312
20250206,102500,1428390610,5460,5460,5460,5460,765
20250206,102400,1424213710,5460,5460,5460,5460,3922
20250206,102300,1402799590,5460,5460,5460,5460,943
20250206,102200,1397650810,5460,5490,5490,5460,988
20250206,102100,1392250030,5460,5460,5470,5460,416
20250206,102000,1389976590,5460,5460,5460,5460,2
20250206,101900,1389965670,5460,5480,5480,5460,6857
20250206,101800,1352469550,5480,5490,5490,5480,1268
20250206,101700,1345517600,5480,5480,5500,5480,643
20250206,101600,1341992220,5490,5500,5510,5490,2972
20250206,101500,1325648650,5490,5480,5490,5470,840
20250206,101400,1321042560,5470,5480,5480,5470,4990
20250206,101300,1293709660,5480,5480,5480,5480,77
20250206,101200,1293287700,5490,5490,5490,5490,616
20250206,101100,1289905860,5490,5480,5490,5480,223
20250206,101000,1288682220,5480,5460,5480,5460,3417
20250206,100900,1269985980,5470,5460,5470,5440,7193
20250206,100800,1230761350,5470,5510,5510,5470,9789
20250206,100700,1177045160,5530,5530,5530,5500,26
20250206,100600,1176902040,5500,5510,5510,5500,3203
20250206,100500,1159271490,5530,5520,5530,5510,509
20250206,100400,1156464700,5520,5520,5520,5510,222
20250206,100300,1155239270,5510,5510,5520,5510,174
20250206,100200,1154280430,5510,5510,5520,5510,1461
20250206,100100,1146230070,5510,5510,5510,5510,438
20250206,100000,1143816690,5520,5540,5540,5520,1217
20250206,095900,1137098650,5530,5530,5530,5520,490
20250206,095800,1134389950,5520,5530,5530,5520,223
20250206,095700,1133157990,5520,5520,5520,5520,634
20250206,095600,1129658310,5520,5540,5540,5520,1242
20250206,095500,1122781210,5540,5520,5540,5510,473
20250206,095400,1120169930,5530,5520,5540,5520,894
20250206,095300,1115225950,5520,5510,5520,5500,272
20250206,095200,1113729740,5520,5520,5520,5520,102
20250206,095100,1113166700,5510,5490,5510,5490,995
20250206,095000,1107704120,5490,5500,5500,5490,320
20250206,094900,1105945280,5490,5510,5510,5490,527
20250206,094800,1103051650,5490,5500,5500,5490,1124
20250206,094700,1096880770,5520,5520,5520,5520,167
20250206,094600,1095958930,5520,5520,5520,5490,2173
20250206,094500,1084007850,5520,5520,5520,5520,590
20250206,094400,1080751050,5520,5520,5520,5520,4
20250206,094300,1080728970,5520,5500,5520,5500,1464
20250206,094200,1072658740,5490,5500,5510,5490,455
20250206,094100,1070155680,5510,5500,5510,5480,1157
20250206,094000,1063796890,5500,5500,5510,5480,3904
20250206,093900,1042375420,5520,5500,5520,5500,2131
20250206,093800,1030637100,5480,5480,5510,5470,2990
20250206,093700,1014271100,5490,5520,5530,5490,12785
20250206,093600,943923510,5520,5530,5530,5510,1220
20250206,093500,937188840,5530,5530,5530,5520,246
20250206,093400,935829650,5510,5530,5540,5510,1085
20250206,093300,929837110,5530,5530,5530,5520,1658
20250206,093200,920680510,5530,5520,5530,5520,132
20250206,093100,919950980,5530,5520,5550,5520,1422
20250206,093000,912083180,5520,5540,5540,5520,2021
20250206,092900,900927220,5520,5530,5540,5510,1889
20250206,092800,890496130,5550,5530,5560,5520,677
20250206,092700,886748840,5530,5530,5560,5510,1360
20250206,092600,879217680,5520,5520,5520,5510,742
20250206,092500,875121860,5520,5510,5520,5510,739
20250206,092400,871045880,5510,5510,5510,5500,1076
20250206,092300,865125800,5510,5510,5520,5500,213
20250206,092200,863951360,5520,5490,5520,5480,1263
20250206,092100,856987700,5500,5480,5520,5480,1245
20250206,092000,850149750,5480,5510,5510,5480,3011
20250206,091900,833579900,5510,5480,5510,5480,573
20250206,091800,830433500,5470,5530,5530,5460,12869
20250206,091700,759615170,5560,5570,5570,5520,10022
20250206,091600,703925870,5540,5540,5570,5520,2022
20250206,091500,692715720,5560,5530,5580,5510,8315
20250206,091400,646552320,5530,5490,5530,5490,3216
20250206,091300,628801330,5480,5450,5500,5450,694
20250206,091200,625001160,5480,5470,5480,5450,3178
20250206,091100,607672370,5470,5450,5490,5450,2817
20250206,091000,592294830,5470,5490,5490,5450,8126
20250206,090900,547922440,5490,5500,5520,5460,5220
20250206,090800,519193830,5500,5460,5510,5460,2473
20250206,090700,505604040,5490,5450,5490,5420,5198
20250206,090600,477316480,5450,5490,5490,5440,3030
20250206,090500,460789240,5440,5520,5520,5440,7672
20250206,090400,418944570,5490,5450,5510,5410,10129
20250206,090300,363790570,5420,5450,5460,5420,6372
20250206,090200,329215120,5430,5480,5480,5410,21136
20250206,090100,214247920,5450,5510,5590,5450,12286
20250206,090000,146601580,5440,5500,5520,5430,26495