KissMeData/109610/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,201500,9474000715,4195,4195,4195,4195,22144
20250206,201400,9474000715,4195,4195,4195,4195,0
20250206,201300,9474000715,4195,4195,4195,4195,0
20250206,201200,9474000715,4195,4195,4195,4195,0
20250206,201100,9474000715,4195,4195,4195,4195,0
20250206,201000,9474000715,4195,4195,4195,4195,0
20250206,200900,9474000715,4195,4195,4195,4195,0
20250206,200800,9474000715,4195,4195,4195,4195,0
20250206,200700,9474000715,4195,4195,4195,4195,0
20250206,200600,9474000715,4195,4195,4195,4195,0
20250206,200500,9474000715,4195,4195,4195,4195,0
20250206,200400,9474000715,4195,4195,4195,4195,0
20250206,200300,9474000715,4195,4195,4195,4195,0
20250206,200200,9474000715,4195,4195,4195,4195,0
20250206,200100,9474000715,4195,4195,4195,4195,0
20250206,200000,9474000715,4195,4195,4195,4195,0
20250206,195900,9474000715,4195,4195,4195,4195,0
20250206,195800,9474000715,4195,4195,4195,4195,0
20250206,195700,9474000715,4195,4195,4195,4195,0
20250206,195600,9474000715,4195,4195,4195,4195,0
20250206,195500,9474000715,4195,4195,4195,4195,0
20250206,195400,9474000715,4195,4195,4195,4195,0
20250206,195300,9474000715,4195,4195,4195,4195,0
20250206,195200,9474000715,4195,4195,4195,4195,0
20250206,195100,9474000715,4195,4195,4195,4195,0
20250206,195000,9474000715,4195,4195,4195,4195,0
20250206,194900,9474000715,4195,4195,4195,4195,0
20250206,194800,9474000715,4195,4195,4195,4195,0
20250206,194700,9474000715,4195,4195,4195,4195,0
20250206,194600,9474000715,4195,4195,4195,4195,0
20250206,194500,9474000715,4195,4195,4195,4195,22144
20250206,194400,9474000715,4195,4195,4195,4195,0
20250206,194300,9474000715,4195,4195,4195,4195,0
20250206,194200,9474000715,4195,4195,4195,4195,0
20250206,194100,9474000715,4195,4195,4195,4195,0
20250206,194000,9474000715,4195,4195,4195,4195,0
20250206,193900,9474000715,4195,4195,4195,4195,0
20250206,193800,9474000715,4195,4195,4195,4195,0
20250206,193700,9474000715,4195,4195,4195,4195,0
20250206,193600,9474000715,4195,4195,4195,4195,0
20250206,193500,9474000715,4195,4195,4195,4195,0
20250206,193400,9474000715,4195,4195,4195,4195,0
20250206,193300,9474000715,4195,4195,4195,4195,0
20250206,193200,9474000715,4195,4195,4195,4195,0
20250206,193100,9474000715,4195,4195,4195,4195,0
20250206,193000,9474000715,4195,4195,4195,4195,0
20250206,192900,9474000715,4195,4195,4195,4195,0
20250206,192800,9474000715,4195,4195,4195,4195,0
20250206,192700,9474000715,4195,4195,4195,4195,0
20250206,192600,9474000715,4195,4195,4195,4195,0
20250206,192500,9474000715,4195,4195,4195,4195,0
20250206,192400,9474000715,4195,4195,4195,4195,0
20250206,192300,9474000715,4195,4195,4195,4195,0
20250206,192200,9474000715,4195,4195,4195,4195,0
20250206,192100,9474000715,4195,4195,4195,4195,0
20250206,192000,9474000715,4195,4195,4195,4195,0
20250206,191900,9474000715,4195,4195,4195,4195,0
20250206,191800,9474000715,4195,4195,4195,4195,0
20250206,191700,9474000715,4195,4195,4195,4195,0
20250206,191600,9474000715,4195,4195,4195,4195,0
20250206,191500,9474000715,4195,4195,4195,4195,22144
20250206,191400,9474000715,4195,4195,4195,4195,0
20250206,191300,9474000715,4195,4195,4195,4195,0
20250206,191200,9474000715,4195,4195,4195,4195,0
20250206,191100,9474000715,4195,4195,4195,4195,0
20250206,191000,9474000715,4195,4195,4195,4195,0
20250206,190900,9474000715,4195,4195,4195,4195,0
20250206,190800,9474000715,4195,4195,4195,4195,0
20250206,190700,9474000715,4195,4195,4195,4195,0
20250206,190600,9474000715,4195,4195,4195,4195,0
20250206,190500,9474000715,4195,4195,4195,4195,0
20250206,190400,9474000715,4195,4195,4195,4195,0
20250206,190300,9474000715,4195,4195,4195,4195,0
20250206,190200,9474000715,4195,4195,4195,4195,0
20250206,190100,9474000715,4195,4195,4195,4195,0
20250206,190000,9474000715,4195,4195,4195,4195,0
20250206,185900,9474000715,4195,4195,4195,4195,0
20250206,185800,9474000715,4195,4195,4195,4195,0
20250206,185700,9474000715,4195,4195,4195,4195,0
20250206,185600,9474000715,4195,4195,4195,4195,0
20250206,185500,9474000715,4195,4195,4195,4195,0
20250206,185400,9474000715,4195,4195,4195,4195,0
20250206,185300,9474000715,4195,4195,4195,4195,0
20250206,185200,9474000715,4195,4195,4195,4195,0
20250206,185100,9474000715,4195,4195,4195,4195,0
20250206,185000,9474000715,4195,4195,4195,4195,0
20250206,184900,9474000715,4195,4195,4195,4195,0
20250206,184800,9474000715,4195,4195,4195,4195,0
20250206,184700,9474000715,4195,4195,4195,4195,0
20250206,184600,9474000715,4195,4195,4195,4195,0
20250206,184500,9474000715,4195,4195,4195,4195,22144
20250206,184400,9474000715,4195,4195,4195,4195,0
20250206,184300,9474000715,4195,4195,4195,4195,0
20250206,184200,9474000715,4195,4195,4195,4195,0
20250206,184100,9474000715,4195,4195,4195,4195,0
20250206,184000,9474000715,4195,4195,4195,4195,0
20250206,183900,9474000715,4195,4195,4195,4195,0
20250206,183800,9474000715,4195,4195,4195,4195,0
20250206,183700,9474000715,4195,4195,4195,4195,0
20250206,183600,9474000715,4195,4195,4195,4195,0
20250206,183500,9474000715,4195,4195,4195,4195,0
20250206,183400,9474000715,4195,4195,4195,4195,0
20250206,183300,9474000715,4195,4195,4195,4195,0
20250206,183200,9474000715,4195,4195,4195,4195,0
20250206,183100,9474000715,4195,4195,4195,4195,0
20250206,183000,9474000715,4195,4195,4195,4195,0
20250206,182900,9474000715,4195,4195,4195,4195,0
20250206,182800,9474000715,4195,4195,4195,4195,0
20250206,182700,9474000715,4195,4195,4195,4195,0
20250206,182600,9474000715,4195,4195,4195,4195,0
20250206,182500,9474000715,4195,4195,4195,4195,0
20250206,182400,9474000715,4195,4195,4195,4195,0
20250206,182300,9474000715,4195,4195,4195,4195,0
20250206,182200,9474000715,4195,4195,4195,4195,0
20250206,182100,9474000715,4195,4195,4195,4195,0
20250206,182000,9474000715,4195,4195,4195,4195,0
20250206,181900,9474000715,4195,4195,4195,4195,0
20250206,181800,9474000715,4195,4195,4195,4195,0
20250206,181700,9474000715,4195,4195,4195,4195,0
20250206,181600,9474000715,4195,4195,4195,4195,0
20250206,181500,9474000715,4195,4195,4195,4195,22144
20250206,181400,9474000715,4195,4195,4195,4195,0
20250206,181300,9474000715,4195,4195,4195,4195,0
20250206,181200,9474000715,4195,4195,4195,4195,0
20250206,181100,9474000715,4195,4195,4195,4195,0
20250206,181000,9474000715,4195,4195,4195,4195,0
20250206,180900,9474000715,4195,4195,4195,4195,0
20250206,180800,9474000715,4195,4195,4195,4195,0
20250206,180700,9474000715,4195,4195,4195,4195,0
20250206,180600,9474000715,4195,4195,4195,4195,0
20250206,180500,9474000715,4195,4195,4195,4195,0
20250206,180400,9474000715,4195,4195,4195,4195,0
20250206,180300,9474000715,4195,4195,4195,4195,0
20250206,180200,9474000715,4195,4195,4195,4195,0
20250206,180100,9474000715,4195,4195,4195,4195,0
20250206,180000,9474000715,4195,4195,4195,4195,0
20250206,175900,9474000715,4195,4195,4195,4195,0
20250206,175800,9474000715,4195,4195,4195,4195,0
20250206,175700,9474000715,4195,4195,4195,4195,0
20250206,175600,9474000715,4195,4195,4195,4195,0
20250206,175500,9474000715,4195,4195,4195,4195,0
20250206,175400,9474000715,4195,4195,4195,4195,0
20250206,175300,9474000715,4195,4195,4195,4195,0
20250206,175200,9474000715,4195,4195,4195,4195,0
20250206,175100,9474000715,4195,4195,4195,4195,0
20250206,175000,9474000715,4195,4195,4195,4195,0
20250206,174900,9474000715,4195,4195,4195,4195,0
20250206,174800,9474000715,4195,4195,4195,4195,0
20250206,174700,9474000715,4195,4195,4195,4195,0
20250206,174600,9474000715,4195,4195,4195,4195,0
20250206,174500,9474000715,4195,4195,4195,4195,22144
20250206,174400,9474000715,4195,4195,4195,4195,0
20250206,174300,9474000715,4195,4195,4195,4195,0
20250206,174200,9474000715,4195,4195,4195,4195,0
20250206,174100,9474000715,4195,4195,4195,4195,0
20250206,174000,9474000715,4195,4195,4195,4195,0
20250206,173900,9474000715,4195,4195,4195,4195,0
20250206,173800,9474000715,4195,4195,4195,4195,0
20250206,173700,9474000715,4195,4195,4195,4195,0
20250206,173600,9474000715,4195,4195,4195,4195,0
20250206,173500,9474000715,4195,4195,4195,4195,0
20250206,173400,9474000715,4195,4195,4195,4195,0
20250206,173300,9474000715,4195,4195,4195,4195,0
20250206,173200,9474000715,4195,4195,4195,4195,0
20250206,173100,9474000715,4195,4195,4195,4195,0
20250206,173000,9474000715,4195,4195,4195,4195,0
20250206,172900,9474000715,4195,4195,4195,4195,0
20250206,172800,9474000715,4195,4195,4195,4195,0
20250206,172700,9474000715,4195,4195,4195,4195,0
20250206,172600,9474000715,4195,4195,4195,4195,0
20250206,172500,9474000715,4195,4195,4195,4195,0
20250206,172400,9474000715,4195,4195,4195,4195,0
20250206,172300,9474000715,4195,4195,4195,4195,0
20250206,172200,9474000715,4195,4195,4195,4195,0
20250206,172100,9474000715,4195,4195,4195,4195,0
20250206,172000,9474000715,4195,4195,4195,4195,0
20250206,171900,9474000715,4195,4195,4195,4195,0
20250206,171800,9474000715,4195,4195,4195,4195,0
20250206,171700,9474000715,4195,4195,4195,4195,0
20250206,171600,9474000715,4195,4195,4195,4195,0
20250206,171500,9474000715,4195,4195,4195,4195,22144
20250206,171400,9474000715,4195,4195,4195,4195,0
20250206,171300,9474000715,4195,4195,4195,4195,0
20250206,171200,9474000715,4195,4195,4195,4195,0
20250206,171100,9474000715,4195,4195,4195,4195,0
20250206,171000,9474000715,4195,4195,4195,4195,0
20250206,170900,9474000715,4195,4195,4195,4195,0
20250206,170800,9474000715,4195,4195,4195,4195,0
20250206,170700,9474000715,4195,4195,4195,4195,0
20250206,170600,9474000715,4195,4195,4195,4195,0
20250206,170500,9474000715,4195,4195,4195,4195,0
20250206,170400,9474000715,4195,4195,4195,4195,0
20250206,170300,9474000715,4195,4195,4195,4195,0
20250206,170200,9474000715,4195,4195,4195,4195,0
20250206,170100,9474000715,4195,4195,4195,4195,0
20250206,170000,9474000715,4195,4195,4195,4195,0
20250206,165900,9474000715,4195,4195,4195,4195,0
20250206,165800,9474000715,4195,4195,4195,4195,0
20250206,165700,9474000715,4195,4195,4195,4195,0
20250206,165600,9474000715,4195,4195,4195,4195,0
20250206,165500,9474000715,4195,4195,4195,4195,0
20250206,165400,9474000715,4195,4195,4195,4195,0
20250206,165300,9474000715,4195,4195,4195,4195,0
20250206,165200,9474000715,4195,4195,4195,4195,0
20250206,165100,9474000715,4195,4195,4195,4195,0
20250206,165000,9474000715,4195,4195,4195,4195,0
20250206,164900,9474000715,4195,4195,4195,4195,0
20250206,164800,9474000715,4195,4195,4195,4195,0
20250206,164700,9474000715,4195,4195,4195,4195,0
20250206,164600,9474000715,4195,4195,4195,4195,0
20250206,164500,9474000715,4195,4195,4195,4195,22144
20250206,164400,9474000715,4195,4195,4195,4195,0
20250206,164300,9474000715,4195,4195,4195,4195,0
20250206,164200,9474000715,4195,4195,4195,4195,0
20250206,164100,9474000715,4195,4195,4195,4195,0
20250206,164000,9474000715,4195,4195,4195,4195,0
20250206,163900,9474000715,4195,4195,4195,4195,0
20250206,163800,9474000715,4195,4195,4195,4195,0
20250206,163700,9474000715,4195,4195,4195,4195,0
20250206,163600,9474000715,4195,4195,4195,4195,0
20250206,163500,9474000715,4195,4195,4195,4195,0
20250206,163400,9474000715,4195,4195,4195,4195,0
20250206,163300,9474000715,4195,4195,4195,4195,0
20250206,163200,9474000715,4195,4195,4195,4195,0
20250206,163100,9474000715,4195,4195,4195,4195,0
20250206,163000,9474000715,4195,4195,4195,4195,0
20250206,162900,9474000715,4195,4195,4195,4195,0
20250206,162800,9474000715,4195,4195,4195,4195,0
20250206,162700,9474000715,4195,4195,4195,4195,0
20250206,162600,9474000715,4195,4195,4195,4195,0
20250206,162500,9474000715,4195,4195,4195,4195,0
20250206,162400,9474000715,4195,4195,4195,4195,0
20250206,162300,9474000715,4195,4195,4195,4195,0
20250206,162200,9474000715,4195,4195,4195,4195,0
20250206,162100,9474000715,4195,4195,4195,4195,0
20250206,162000,9474000715,4195,4195,4195,4195,0
20250206,161900,9474000715,4195,4195,4195,4195,0
20250206,161800,9474000715,4195,4195,4195,4195,0
20250206,161700,9474000715,4195,4195,4195,4195,0
20250206,161600,9474000715,4195,4195,4195,4195,0
20250206,161500,9474000715,4195,4195,4195,4195,22144
20250206,161400,9474000715,4195,4195,4195,4195,0
20250206,161300,9474000715,4195,4195,4195,4195,0
20250206,161200,9474000715,4195,4195,4195,4195,0
20250206,161100,9474000715,4195,4195,4195,4195,0
20250206,161000,9474000715,4195,4195,4195,4195,0
20250206,160900,9474000715,4195,4195,4195,4195,0
20250206,160800,9474000715,4195,4195,4195,4195,0
20250206,160700,9474000715,4195,4195,4195,4195,0
20250206,160600,9474000715,4195,4195,4195,4195,0
20250206,160500,9474000715,4195,4195,4195,4195,0
20250206,160400,9474000715,4195,4195,4195,4195,0
20250206,160300,9474000715,4195,4195,4195,4195,0
20250206,160200,9474000715,4195,4195,4195,4195,0
20250206,160100,9474000715,4195,4195,4195,4195,0
20250206,160000,9474000715,4195,4195,4195,4195,0
20250206,155900,9474000715,4195,4195,4195,4195,0
20250206,155800,9474000715,4195,4195,4195,4195,0
20250206,155700,9474000715,4195,4195,4195,4195,0
20250206,155600,9474000715,4195,4195,4195,4195,0
20250206,155500,9474000715,4195,4195,4195,4195,0
20250206,155400,9474000715,4195,4195,4195,4195,0
20250206,155300,9474000715,4195,4195,4195,4195,0
20250206,155200,9474000715,4195,4195,4195,4195,0
20250206,155100,9474000715,4195,4195,4195,4195,0
20250206,155000,9474000715,4195,4195,4195,4195,0
20250206,154900,9474000715,4195,4195,4195,4195,0
20250206,154800,9474000715,4195,4195,4195,4195,0
20250206,154700,9474000715,4195,4195,4195,4195,0
20250206,154600,9474000715,4195,4195,4195,4195,0
20250206,154500,9474000715,4195,4195,4195,4195,22144
20250206,154400,9474000715,4195,4195,4195,4195,0
20250206,154300,9474000715,4195,4195,4195,4195,0
20250206,154200,9474000715,4195,4195,4195,4195,0
20250206,154100,9474000715,4195,4195,4195,4195,0
20250206,154000,9474000715,4195,4195,4195,4195,0
20250206,153900,9474000715,4195,4195,4195,4195,0
20250206,153800,9474000715,4195,4195,4195,4195,0
20250206,153700,9474000715,4195,4195,4195,4195,0
20250206,153600,9474000715,4195,4195,4195,4195,0
20250206,153500,9474000715,4195,4195,4195,4195,0
20250206,153400,9474000715,4195,4195,4195,4195,0
20250206,153300,9474000715,4195,4195,4195,4195,0
20250206,153200,9474000715,4195,4195,4195,4195,0
20250206,153100,9474000715,4195,4195,4195,4195,0
20250206,153000,9474000715,4195,4195,4195,4195,22144
20250206,152900,9381106635,4200,4200,4200,4200,0
20250206,152800,9381106635,4200,4200,4200,4200,0
20250206,152700,9381106635,4200,4200,4200,4200,0
20250206,152600,9381106635,4200,4200,4200,4200,0
20250206,152500,9381106635,4200,4200,4200,4200,0
20250206,152400,9381106635,4200,4200,4200,4200,0
20250206,152300,9381106635,4200,4200,4200,4200,0
20250206,152200,9381106635,4200,4200,4200,4200,0
20250206,152100,9381106635,4200,4200,4200,4200,0
20250206,152000,9381106635,4200,4200,4200,4200,0
20250206,151900,9381106635,4200,4200,4205,4190,9595
20250206,151800,9340869265,4190,4205,4205,4190,5291
20250206,151700,9318650850,4215,4215,4215,4205,215
20250206,151600,9317746735,4205,4205,4215,4200,4038
20250206,151500,9300763655,4200,4210,4210,4195,7685
20250206,151400,9268469800,4205,4210,4210,4205,1399
20250206,151300,9262586745,4210,4210,4210,4210,405
20250206,151200,9260881695,4215,4210,4215,4200,3555
20250206,151100,9245943055,4215,4215,4220,4205,1767
20250206,151000,9238500795,4215,4205,4215,4205,1352
20250206,150900,9232807540,4205,4205,4215,4205,6576
20250206,150800,9205137905,4210,4215,4215,4210,1334
20250206,150700,9199518425,4215,4230,4230,4215,302
20250206,150600,9198244965,4230,4200,4230,4190,17583
20250206,150500,9124183030,4195,4215,4215,4195,4208
20250206,150400,9106497215,4215,4210,4220,4200,12023
20250206,150300,9055967565,4220,4210,4220,4205,4054
20250206,150200,9038899555,4210,4220,4220,4210,356
20250206,150100,9037397595,4220,4220,4220,4205,2464
20250206,150000,9027027170,4210,4220,4220,4210,869
20250206,145900,9023367840,4215,4220,4225,4215,378
20250206,145800,9021772900,4220,4220,4225,4220,718
20250206,145700,9018742860,4225,4225,4225,4225,710
20250206,145600,9015743110,4225,4220,4225,4210,3459
20250206,145500,9001165020,4220,4220,4220,4210,6800
20250206,145400,8972518890,4220,4225,4225,4215,614
20250206,145300,8969929140,4225,4230,4230,4225,7
20250206,145200,8969899555,4225,4225,4225,4225,997
20250206,145100,8965687230,4230,4230,4230,4225,540
20250206,145000,8963405100,4230,4220,4230,4220,91
20250206,144900,8963021065,4230,4225,4235,4220,2535
20250206,144800,8952296125,4225,4225,4225,4225,660
20250206,144700,8949507625,4225,4225,4225,4225,355
20250206,144600,8948007750,4230,4230,4230,4230,850
20250206,144500,8944412250,4230,4225,4230,4220,44
20250206,144400,8944226400,4230,4220,4230,4215,2467
20250206,144300,8933826735,4230,4220,4230,4220,2776
20250206,144200,8922105940,4225,4230,4230,4225,13
20250206,144100,8922051000,4230,4230,4230,4225,2373
20250206,144000,8912023815,4230,4225,4230,4220,1503
20250206,143900,8905681070,4225,4230,4230,4225,2348
20250206,143800,8895755030,4230,4230,4230,4230,2364
20250206,143700,8885755310,4230,4230,4230,4225,1749
20250206,143600,8878363255,4230,4235,4235,4225,182
20250206,143500,8877593790,4235,4225,4235,4225,1237
20250206,143400,8872367245,4235,4235,4235,4235,9
20250206,143300,8872329130,4235,4230,4235,4225,2237
20250206,143200,8862866665,4225,4225,4230,4225,1584
20250206,143100,8856173585,4230,4225,4230,4225,1568
20250206,143000,8849548145,4230,4250,4250,4230,1188
20250206,142900,8844522750,4245,4240,4250,4235,6384
20250206,142800,8817432145,4240,4235,4240,4235,3202
20250206,142700,8803856830,4235,4235,4235,4230,685
20250206,142600,8800957930,4230,4230,4240,4230,99
20250206,142500,8800539150,4230,4240,4240,4230,501
20250206,142400,8798414920,4240,4235,4240,4230,960
20250206,142300,8794352765,4235,4235,4235,4235,107
20250206,142200,8793899620,4235,4240,4240,4235,2469
20250206,142100,8783431175,4240,4245,4250,4240,163
20250206,142000,8782739970,4245,4245,4245,4245,1077
20250206,141900,8778168105,4250,4245,4250,4245,185
20250206,141800,8777382625,4245,4245,4245,4245,693
20250206,141700,8774440840,4245,4240,4250,4240,2900
20250206,141600,8762131415,4245,4240,4245,4235,531
20250206,141500,8759880020,4240,4240,4240,4235,690
20250206,141400,8756954715,4240,4240,4240,4240,13
20250206,141300,8756899595,4230,4230,4230,4230,2437
20250206,141200,8746591085,4230,4235,4235,4230,433
20250206,141100,8744757870,4240,4240,4240,4240,201
20250206,141000,8743905630,4235,4240,4240,4235,6
20250206,140900,8743880195,4230,4245,4245,4230,278
20250206,140800,8742704240,4225,4225,4245,4225,1048
20250206,140700,8738273300,4235,4230,4245,4230,794
20250206,140600,8734906995,4230,4240,4240,4230,1173
20250206,140500,8729945145,4240,4235,4240,4230,251
20250206,140400,8728881785,4230,4235,4240,4230,734
20250206,140300,8725772915,4240,4240,4240,4235,229
20250206,140200,8724803060,4235,4235,4235,4235,8
20250206,140100,8724769180,4235,4245,4245,4235,60
20250206,140000,8724514580,4245,4240,4245,4235,225
20250206,135900,8723561040,4245,4240,4245,4240,41
20250206,135800,8723387000,4245,4250,4250,4240,143
20250206,135700,8722779540,4240,4235,4240,4230,1995
20250206,135600,8714337935,4240,4235,4240,4230,1276
20250206,135500,8708936015,4240,4245,4250,4240,2826
20250206,135400,8696953185,4250,4250,4255,4250,1935
20250206,135300,8688726870,4255,4255,4260,4250,1195
20250206,135200,8683645940,4265,4260,4265,4255,1202
20250206,135100,8678521500,4260,4255,4260,4255,1663
20250206,135000,8671439775,4255,4255,4255,4255,760
20250206,134900,8668205975,4255,4255,4255,4250,559
20250206,134800,8665827450,4255,4260,4260,4255,873
20250206,134700,8662112780,4260,4255,4260,4255,1224
20250206,134600,8656900900,4260,4260,4260,4255,435
20250206,134500,8655048045,4265,4260,4265,4260,336
20250206,134400,8653616425,4265,4255,4265,4250,3511
20250206,134300,8638664500,4255,4255,4260,4255,2049
20250206,134200,8629945725,4255,4245,4260,4245,4741
20250206,134100,8609794305,4245,4240,4245,4230,2051
20250206,134000,8601105460,4245,4245,4245,4240,313
20250206,133900,8599777275,4240,4250,4250,4240,1090
20250206,133800,8595144840,4250,4250,4250,4240,589
20250206,133700,8592642980,4250,4250,4250,4245,3387
20250206,133600,8578248235,4250,4230,4250,4230,5244
20250206,133500,8556008905,4230,4230,4235,4230,1600
20250206,133400,8549240880,4235,4230,4235,4230,1460
20250206,133300,8543065005,4230,4230,4230,4230,500
20250206,133200,8540950005,4215,4225,4230,4215,772
20250206,133100,8537688400,4225,4220,4225,4205,2234
20250206,133000,8528288165,4220,4220,4225,4220,379
20250206,132900,8526686950,4220,4225,4225,4220,1379
20250206,132800,8520860705,4225,4225,4225,4225,2
20250206,132700,8520852255,4220,4225,4225,4220,789
20250206,132600,8517522195,4220,4225,4225,4220,9
20250206,132500,8517484175,4215,4225,4225,4215,678
20250206,132400,8514623390,4225,4220,4230,4220,4501
20250206,132300,8495607205,4225,4210,4225,4210,1949
20250206,132200,8487387510,4205,4205,4210,4205,2115
20250206,132100,8478493900,4205,4210,4210,4205,4388
20250206,132000,8460042030,4210,4210,4210,4205,669
20250206,131900,8457228795,4210,4220,4220,4205,928
20250206,131800,8453326120,4220,4210,4220,4210,103
20250206,131700,8452892460,4210,4210,4210,4205,1984
20250206,131600,8444543975,4210,4225,4230,4210,12058
20250206,131500,8393672885,4230,4225,4235,4220,2846
20250206,131400,8381643220,4235,4220,4235,4220,5057
20250206,131300,8360260435,4225,4225,4235,4220,1694
20250206,131200,8353099945,4235,4230,4240,4220,6110
20250206,131100,8327257150,4240,4225,4245,4225,6017
20250206,131000,8301783410,4240,4210,4240,4210,22869
20250206,130900,8205199995,4215,4210,4215,4210,3240
20250206,130800,8191544535,4215,4210,4215,4210,2856
20250206,130700,8179507525,4215,4210,4215,4210,12814
20250206,130600,8125497490,4210,4210,4210,4210,329
20250206,130500,8124112400,4210,4205,4210,4205,1170
20250206,130400,8119186870,4210,4205,4210,4205,481
20250206,130300,8117163760,4205,4210,4210,4205,600
20250206,130200,8114640750,4210,4210,4210,4210,91
20250206,130100,8114257640,4210,4215,4215,4210,247
20250206,130000,8113217765,4210,4205,4215,4205,920
20250206,125900,8109345060,4210,4210,4210,4205,15
20250206,125800,8109281915,4210,4210,4210,4210,112
20250206,125700,8108810395,4210,4210,4215,4210,195
20250206,125600,8107989430,4205,4210,4210,4205,739
20250206,125500,8104878740,4210,4210,4215,4210,1071
20250206,125400,8100369530,4215,4215,4215,4210,111
20250206,125300,8099901710,4210,4210,4215,4210,225
20250206,125200,8098954445,4210,4215,4215,4210,1421
20250206,125100,8092971930,4215,4210,4215,4210,3689
20250206,125000,8077438675,4210,4210,4215,4200,15442
20250206,124900,8012473920,4210,4215,4215,4210,841
20250206,124800,8008931605,4210,4215,4215,4210,2705
20250206,124700,7997541930,4215,4215,4215,4215,40
20250206,124600,7997373330,4215,4215,4220,4210,879
20250206,124500,7993669415,4215,4215,4220,4215,1638
20250206,124400,7986762215,4215,4215,4220,4215,4801
20250206,124300,7966519950,4215,4220,4220,4215,2814
20250206,124200,7954658335,4220,4220,4220,4220,3799
20250206,124100,7938626555,4220,4225,4225,4220,190
20250206,124000,7937824655,4225,4225,4225,4225,100
20250206,123900,7937402155,4225,4220,4225,4220,1823
20250206,123800,7929707520,4225,4225,4230,4225,6256
20250206,123700,7903273705,4230,4230,4230,4220,259
20250206,123600,7902178625,4225,4220,4225,4220,2724
20250206,123500,7890670635,4225,4225,4225,4220,1988
20250206,123400,7882280205,4225,4220,4225,4220,3680
20250206,123300,7866749505,4225,4220,4225,4215,1916
20250206,123200,7858661570,4220,4225,4225,4220,3336
20250206,123100,7844577540,4230,4225,4230,4225,158
20250206,123000,7843909215,4225,4220,4225,4220,1500
20250206,122900,7837577135,4225,4225,4225,4225,1018
20250206,122800,7833276085,4230,4230,4230,4230,58
20250206,122700,7833030745,4230,4220,4230,4220,1797
20250206,122600,7825447305,4220,4225,4230,4220,928
20250206,122500,7821530000,4225,4225,4225,4225,378
20250206,122400,7819932950,4230,4230,4230,4225,30
20250206,122300,7819806105,4230,4230,4230,4220,3551
20250206,122200,7804785635,4220,4225,4230,4220,4971
20250206,122100,7783792440,4225,4225,4230,4225,4700
20250206,122000,7763934150,4230,4230,4235,4230,1916
20250206,121900,7755829460,4235,4240,4240,4235,2374
20250206,121800,7745769920,4240,4240,4240,4240,19
20250206,121700,7745689360,4245,4245,4245,4245,217
20250206,121600,7744768195,4240,4250,4250,4240,51
20250206,121500,7744551945,4250,4240,4250,4240,205
20250206,121400,7743682695,4250,4250,4250,4240,1044
20250206,121300,7739246100,4250,4250,4250,4250,0
20250206,121200,7739246100,4250,4245,4250,4240,1036
20250206,121100,7734853115,4250,4240,4250,4240,1336
20250206,121000,7729186730,4240,4235,4240,4230,286
20250206,120900,7727975735,4235,4235,4235,4230,118
20250206,120800,7727476300,4235,4240,4240,4230,283
20250206,120700,7726279190,4230,4230,4240,4230,1631
20250206,120600,7719380040,4230,4235,4240,4230,5914
20250206,120500,7694341660,4240,4245,4245,4240,1420
20250206,120400,7688320670,4245,4245,4245,4245,173
20250206,120300,7687586285,4245,4245,4245,4240,875
20250206,120200,7683872490,4245,4240,4250,4240,589
20250206,120100,7681372185,4245,4250,4250,4240,1131
20250206,120000,7676576580,4250,4235,4250,4235,3466
20250206,115900,7661883835,4240,4250,4255,4235,15666
20250206,115800,7595388515,4255,4250,4265,4250,1473
20250206,115700,7589127650,4255,4255,4280,4250,1499
20250206,115600,7582740305,4265,4280,4280,4250,15342
20250206,115500,7517461180,4280,4280,4285,4275,179
20250206,115400,7516694300,4265,4290,4290,4260,3446
20250206,115300,7502005070,4270,4270,4270,4265,949
20250206,115200,7497954935,4270,4280,4290,4265,1322
20250206,115100,7492308305,4290,4270,4290,4270,539
20250206,115000,7489999845,4285,4280,4285,4265,994
20250206,114900,7485756980,4285,4290,4290,4265,7571
20250206,114800,7453372945,4290,4295,4295,4290,2672
20250206,114700,7441909075,4295,4295,4295,4290,1559
20250206,114600,7435216585,4295,4290,4300,4290,1375
20250206,114500,7429309135,4290,4300,4305,4285,4774
20250206,114400,7408790195,4300,4285,4300,4285,3431
20250206,114300,7394058620,4285,4290,4300,4285,3659
20250206,114200,7378365355,4290,4305,4310,4290,9386
20250206,114100,7337988995,4305,4290,4310,4290,6956
20250206,114000,7308070090,4290,4285,4300,4280,17045
20250206,113900,7234964475,4285,4285,4290,4285,4509
20250206,113800,7215637255,4280,4270,4285,4270,3365
20250206,113700,7201249450,4275,4270,4275,4270,2253
20250206,113600,7191623375,4270,4270,4275,4255,1952
20250206,113500,7183297910,4270,4265,4270,4265,453
20250206,113400,7181364810,4265,4260,4265,4260,5099
20250206,113300,7159625170,4260,4260,4260,4250,2075
20250206,113200,7150798725,4260,4260,4260,4255,279
20250206,113100,7149611470,4260,4255,4260,4255,601
20250206,113000,7147051715,4255,4255,4260,4255,878
20250206,112900,7143315815,4255,4255,4255,4255,777
20250206,112800,7140009680,4255,4250,4255,4250,715
20250206,112700,7136970925,4250,4245,4250,4245,4248
20250206,112600,7118936400,4245,4255,4255,4245,3340
20250206,112500,7104755790,4255,4255,4255,4255,163
20250206,112400,7104062225,4255,4250,4255,4245,728
20250206,112300,7100969575,4250,4255,4255,4250,1932
20250206,112200,7092758560,4250,4250,4255,4250,1868
20250206,112100,7084819555,4250,4255,4255,4250,836
20250206,112000,7081263450,4250,4250,4250,4250,1004
20250206,111900,7076996450,4255,4260,4265,4255,3538
20250206,111800,7061934235,4260,4265,4265,4260,60
20250206,111700,7061678530,4265,4265,4265,4260,578
20250206,111600,7059213775,4265,4265,4265,4265,2354
20250206,111500,7049173965,4265,4255,4265,4255,4798
20250206,111400,7028736800,4255,4260,4260,4255,1819
20250206,111300,7020991580,4260,4260,4260,4255,294
20250206,111200,7019739630,4255,4255,4260,4255,2407
20250206,111100,7009494880,4255,4255,4255,4250,882
20250206,111000,7005742620,4255,4255,4255,4245,2297
20250206,110900,6995981085,4255,4260,4260,4250,2381
20250206,110800,6985849930,4260,4250,4260,4245,3191
20250206,110700,6972289625,4250,4255,4255,4250,2295
20250206,110600,6962533475,4255,4250,4260,4245,2741
20250206,110500,6950884560,4250,4255,4255,4250,7548
20250206,110400,6918791165,4255,4265,4270,4255,11570
20250206,110300,6869455120,4265,4260,4265,4255,1431
20250206,110200,6863362770,4265,4260,4265,4260,2110
20250206,110100,6854374160,4260,4250,4260,4250,2137
20250206,110000,6845279485,4255,4255,4260,4250,1585
20250206,105900,6838540035,4255,4270,4275,4240,27803
20250206,105800,6720246340,4265,4275,4280,4260,7707
20250206,105700,6687347840,4270,4260,4295,4250,14192
20250206,105600,6626727175,4255,4265,4265,4245,28369
20250206,105500,6505972380,4265,4280,4280,4265,17757
20250206,105400,6430172265,4275,4290,4295,4270,18640
20250206,105300,6350332545,4290,4300,4300,4280,13738
20250206,105200,6291430685,4290,4335,4345,4285,42898
20250206,105100,6106577560,4335,4345,4365,4320,79245
20250206,105000,5762462800,4340,4305,4345,4305,66765
20250206,104900,5473538470,4310,4305,4310,4295,18534
20250206,104800,5393730990,4300,4300,4310,4280,25015
20250206,104700,5286186400,4300,4305,4310,4285,17283
20250206,104600,5211933710,4310,4265,4310,4265,19201
20250206,104500,5129441670,4265,4255,4295,4255,15989
20250206,104400,5061095395,4255,4255,4265,4255,2543
20250206,104300,5050264530,4245,4260,4260,4245,4419
20250206,104200,5031505515,4260,4265,4270,4250,4832
20250206,104100,5010889050,4265,4250,4265,4250,9275
20250206,104000,4971407065,4260,4250,4260,4250,5154
20250206,103900,4949478580,4245,4245,4255,4245,3694
20250206,103800,4933786345,4240,4240,4245,4235,4209
20250206,103700,4915937735,4235,4250,4255,4235,23230
20250206,103600,4817388290,4245,4250,4250,4245,1036
20250206,103500,4812985935,4250,4240,4255,4240,4709
20250206,103400,4793000535,4240,4250,4250,4240,9679
20250206,103300,4751912330,4250,4250,4255,4245,3133
20250206,103200,4738605085,4250,4250,4255,4245,5205
20250206,103100,4716482510,4255,4250,4260,4250,3975
20250206,103000,4699587730,4255,4255,4260,4240,19980
20250206,102900,4614748805,4260,4270,4270,4245,41038
20250206,102800,4440245725,4270,4290,4295,4265,20018
20250206,102700,4354525530,4295,4310,4325,4290,46521
20250206,102600,4154109465,4315,4285,4315,4285,38299
20250206,102500,3989426325,4295,4280,4295,4275,15739
20250206,102400,3921974855,4280,4275,4280,4270,2899
20250206,102300,3909581785,4275,4265,4280,4265,8978
20250206,102200,3871217300,4260,4255,4270,4250,12053
20250206,102100,3819842185,4255,4250,4265,4245,8925
20250206,102000,3781880615,4250,4245,4250,4240,5173
20250206,101900,3759915125,4255,4255,4260,4245,6321
20250206,101800,3733027480,4255,4270,4270,4255,8104
20250206,101700,3698453610,4270,4275,4280,4270,8262
20250206,101600,3663141750,4275,4275,4295,4270,14762
20250206,101500,3599882660,4270,4260,4270,4255,18907
20250206,101400,3519253290,4260,4270,4275,4250,7753
20250206,101300,3486205465,4270,4260,4270,4245,13077
20250206,101200,3430560955,4260,4275,4280,4250,17835
20250206,101100,3354530615,4270,4280,4290,4260,22533
20250206,101000,3258156000,4280,4270,4290,4245,15830
20250206,100900,3190642030,4265,4270,4285,4250,28404
20250206,100800,3069672910,4270,4295,4300,4250,47588
20250206,100700,2865864915,4295,4260,4295,4245,55470
20250206,100600,2628813090,4255,4250,4265,4240,37029
20250206,100500,2471382915,4250,4225,4255,4215,30815
20250206,100400,2340759645,4225,4235,4240,4225,13472
20250206,100300,2283709100,4240,4220,4245,4210,38659
20250206,100200,2120170315,4220,4210,4225,4190,20602
20250206,100100,2033384670,4210,4180,4210,4170,17141
20250206,100000,1961480685,4195,4195,4205,4180,11192
20250206,095900,1914520225,4200,4180,4210,4175,18290
20250206,095800,1837845690,4180,4175,4180,4170,2978
20250206,095700,1825418485,4170,4170,4175,4165,2421
20250206,095600,1815321675,4170,4165,4175,4165,5151
20250206,095500,1793830450,4165,4145,4170,4145,8953
20250206,095400,1756624505,4145,4145,4145,4145,762
20250206,095300,1753466015,4140,4140,4140,4140,504
20250206,095200,1751379455,4140,4140,4140,4135,2546
20250206,095100,1740840435,4145,4145,4145,4140,1907
20250206,095000,1732944420,4145,4140,4145,4140,1309
20250206,094900,1727519145,4140,4140,4140,4140,205
20250206,094800,1726670445,4145,4145,4150,4140,2738
20250206,094700,1715321575,4150,4145,4150,4145,2680
20250206,094600,1704206160,4145,4145,4145,4145,453
20250206,094500,1702328475,4145,4150,4150,4145,271
20250206,094400,1701204525,4150,4140,4150,4140,4322
20250206,094300,1683279865,4140,4140,4145,4140,598
20250206,094200,1680804130,4145,4140,4145,4140,2651
20250206,094100,1669818970,4140,4135,4140,4130,1006
20250206,094000,1665658150,4135,4140,4140,4135,1299
20250206,093900,1660286240,4140,4140,4145,4135,1602
20250206,093800,1653653090,4130,4135,4135,4130,2184
20250206,093700,1644625065,4145,4140,4145,4130,658
20250206,093600,1641900965,4145,4130,4145,4130,1409
20250206,093500,1636068720,4130,4140,4140,4125,6411
20250206,093400,1609565500,4140,4140,4140,4140,777
20250206,093300,1606348720,4140,4140,4150,4140,1501
20250206,093200,1600129505,4155,4140,4155,4140,7593
20250206,093100,1568621745,4145,4130,4145,4130,6391
20250206,093000,1542185815,4130,4120,4135,4115,6863
20250206,092900,1513868360,4115,4120,4125,4115,1845
20250206,092800,1506267670,4120,4120,4120,4120,1094
20250206,092700,1501760390,4130,4130,4130,4120,1226
20250206,092600,1496706210,4120,4130,4130,4120,1178
20250206,092500,1491849485,4130,4115,4130,4110,6475
20250206,092400,1465188960,4125,4115,4125,4105,3617
20250206,092300,1450287645,4120,4120,4120,4110,5756
20250206,092200,1426614075,4115,4115,4120,4115,27
20250206,092100,1426502965,4120,4120,4120,4115,539
20250206,092000,1424282565,4120,4120,4120,4115,1542
20250206,091900,1417930465,4120,4115,4120,4110,3945
20250206,091800,1401694615,4115,4120,4120,4110,5058
20250206,091700,1380887945,4120,4130,4135,4120,2352
20250206,091600,1371191100,4130,4125,4130,4120,3158
20250206,091500,1358171505,4125,4120,4125,4120,4971
20250206,091400,1337685100,4120,4135,4135,4120,13102
20250206,091300,1283613615,4135,4140,4140,4135,3114
20250206,091200,1270736120,4140,4135,4145,4125,6262
20250206,091100,1244840885,4130,4125,4155,4120,10546
20250206,091000,1201305665,4125,4135,4135,4125,8556
20250206,090900,1165979430,4135,4145,4145,4135,7018
20250206,090800,1136943530,4145,4160,4160,4130,10904
20250206,090700,1091818580,4160,4160,4160,4140,23146
20250206,090600,995864340,4170,4170,4180,4155,22827
20250206,090500,900693005,4170,4180,4200,4155,24288
20250206,090400,799252865,4185,4130,4185,4130,14783
20250206,090300,737767335,4130,4145,4150,4125,24444
20250206,090200,636679910,4145,4145,4175,4145,15996
20250206,090100,570197050,4150,4215,4215,4145,57839
20250206,090000,329789315,4210,4145,4230,4140,78888