KissMeData/114190/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,201600,3308061170,9550,9550,9550,9550,10789
20250206,201500,3308061170,9550,9550,9550,9550,0
20250206,201400,3308061170,9550,9550,9550,9550,0
20250206,201300,3308061170,9550,9550,9550,9550,0
20250206,201200,3308061170,9550,9550,9550,9550,0
20250206,201100,3308061170,9550,9550,9550,9550,0
20250206,201000,3308061170,9550,9550,9550,9550,0
20250206,200900,3308061170,9550,9550,9550,9550,0
20250206,200800,3308061170,9550,9550,9550,9550,0
20250206,200700,3308061170,9550,9550,9550,9550,0
20250206,200600,3308061170,9550,9550,9550,9550,0
20250206,200500,3308061170,9550,9550,9550,9550,0
20250206,200400,3308061170,9550,9550,9550,9550,0
20250206,200300,3308061170,9550,9550,9550,9550,0
20250206,200200,3308061170,9550,9550,9550,9550,0
20250206,200100,3308061170,9550,9550,9550,9550,0
20250206,200000,3308061170,9550,9550,9550,9550,0
20250206,195900,3308061170,9550,9550,9550,9550,0
20250206,195800,3308061170,9550,9550,9550,9550,0
20250206,195700,3308061170,9550,9550,9550,9550,0
20250206,195600,3308061170,9550,9550,9550,9550,0
20250206,195500,3308061170,9550,9550,9550,9550,0
20250206,195400,3308061170,9550,9550,9550,9550,0
20250206,195300,3308061170,9550,9550,9550,9550,0
20250206,195200,3308061170,9550,9550,9550,9550,0
20250206,195100,3308061170,9550,9550,9550,9550,0
20250206,195000,3308061170,9550,9550,9550,9550,0
20250206,194900,3308061170,9550,9550,9550,9550,0
20250206,194800,3308061170,9550,9550,9550,9550,0
20250206,194700,3308061170,9550,9550,9550,9550,0
20250206,194600,3308061170,9550,9550,9550,9550,10789
20250206,194500,3308061170,9550,9550,9550,9550,0
20250206,194400,3308061170,9550,9550,9550,9550,0
20250206,194300,3308061170,9550,9550,9550,9550,0
20250206,194200,3308061170,9550,9550,9550,9550,0
20250206,194100,3308061170,9550,9550,9550,9550,0
20250206,194000,3308061170,9550,9550,9550,9550,0
20250206,193900,3308061170,9550,9550,9550,9550,0
20250206,193800,3308061170,9550,9550,9550,9550,0
20250206,193700,3308061170,9550,9550,9550,9550,0
20250206,193600,3308061170,9550,9550,9550,9550,0
20250206,193500,3308061170,9550,9550,9550,9550,0
20250206,193400,3308061170,9550,9550,9550,9550,0
20250206,193300,3308061170,9550,9550,9550,9550,0
20250206,193200,3308061170,9550,9550,9550,9550,0
20250206,193100,3308061170,9550,9550,9550,9550,0
20250206,193000,3308061170,9550,9550,9550,9550,0
20250206,192900,3308061170,9550,9550,9550,9550,0
20250206,192800,3308061170,9550,9550,9550,9550,0
20250206,192700,3308061170,9550,9550,9550,9550,0
20250206,192600,3308061170,9550,9550,9550,9550,0
20250206,192500,3308061170,9550,9550,9550,9550,0
20250206,192400,3308061170,9550,9550,9550,9550,0
20250206,192300,3308061170,9550,9550,9550,9550,0
20250206,192200,3308061170,9550,9550,9550,9550,0
20250206,192100,3308061170,9550,9550,9550,9550,0
20250206,192000,3308061170,9550,9550,9550,9550,0
20250206,191900,3308061170,9550,9550,9550,9550,0
20250206,191800,3308061170,9550,9550,9550,9550,0
20250206,191700,3308061170,9550,9550,9550,9550,0
20250206,191600,3308061170,9550,9550,9550,9550,10789
20250206,191500,3308061170,9550,9550,9550,9550,0
20250206,191400,3308061170,9550,9550,9550,9550,0
20250206,191300,3308061170,9550,9550,9550,9550,0
20250206,191200,3308061170,9550,9550,9550,9550,0
20250206,191100,3308061170,9550,9550,9550,9550,0
20250206,191000,3308061170,9550,9550,9550,9550,0
20250206,190900,3308061170,9550,9550,9550,9550,0
20250206,190800,3308061170,9550,9550,9550,9550,0
20250206,190700,3308061170,9550,9550,9550,9550,0
20250206,190600,3308061170,9550,9550,9550,9550,0
20250206,190500,3308061170,9550,9550,9550,9550,0
20250206,190400,3308061170,9550,9550,9550,9550,0
20250206,190300,3308061170,9550,9550,9550,9550,0
20250206,190200,3308061170,9550,9550,9550,9550,0
20250206,190100,3308061170,9550,9550,9550,9550,0
20250206,190000,3308061170,9550,9550,9550,9550,0
20250206,185900,3308061170,9550,9550,9550,9550,0
20250206,185800,3308061170,9550,9550,9550,9550,0
20250206,185700,3308061170,9550,9550,9550,9550,0
20250206,185600,3308061170,9550,9550,9550,9550,0
20250206,185500,3308061170,9550,9550,9550,9550,0
20250206,185400,3308061170,9550,9550,9550,9550,0
20250206,185300,3308061170,9550,9550,9550,9550,0
20250206,185200,3308061170,9550,9550,9550,9550,0
20250206,185100,3308061170,9550,9550,9550,9550,0
20250206,185000,3308061170,9550,9550,9550,9550,0
20250206,184900,3308061170,9550,9550,9550,9550,0
20250206,184800,3308061170,9550,9550,9550,9550,0
20250206,184700,3308061170,9550,9550,9550,9550,0
20250206,184600,3308061170,9550,9550,9550,9550,10789
20250206,184500,3308061170,9550,9550,9550,9550,0
20250206,184400,3308061170,9550,9550,9550,9550,0
20250206,184300,3308061170,9550,9550,9550,9550,0
20250206,184200,3308061170,9550,9550,9550,9550,0
20250206,184100,3308061170,9550,9550,9550,9550,0
20250206,184000,3308061170,9550,9550,9550,9550,0
20250206,183900,3308061170,9550,9550,9550,9550,0
20250206,183800,3308061170,9550,9550,9550,9550,0
20250206,183700,3308061170,9550,9550,9550,9550,0
20250206,183600,3308061170,9550,9550,9550,9550,0
20250206,183500,3308061170,9550,9550,9550,9550,0
20250206,183400,3308061170,9550,9550,9550,9550,0
20250206,183300,3308061170,9550,9550,9550,9550,0
20250206,183200,3308061170,9550,9550,9550,9550,0
20250206,183100,3308061170,9550,9550,9550,9550,0
20250206,183000,3308061170,9550,9550,9550,9550,0
20250206,182900,3308061170,9550,9550,9550,9550,0
20250206,182800,3308061170,9550,9550,9550,9550,0
20250206,182700,3308061170,9550,9550,9550,9550,0
20250206,182600,3308061170,9550,9550,9550,9550,0
20250206,182500,3308061170,9550,9550,9550,9550,0
20250206,182400,3308061170,9550,9550,9550,9550,0
20250206,182300,3308061170,9550,9550,9550,9550,0
20250206,182200,3308061170,9550,9550,9550,9550,0
20250206,182100,3308061170,9550,9550,9550,9550,0
20250206,182000,3308061170,9550,9550,9550,9550,0
20250206,181900,3308061170,9550,9550,9550,9550,0
20250206,181800,3308061170,9550,9550,9550,9550,0
20250206,181700,3308061170,9550,9550,9550,9550,0
20250206,181600,3308061170,9550,9550,9550,9550,10789
20250206,181500,3308061170,9550,9550,9550,9550,0
20250206,181400,3308061170,9550,9550,9550,9550,0
20250206,181300,3308061170,9550,9550,9550,9550,0
20250206,181200,3308061170,9550,9550,9550,9550,0
20250206,181100,3308061170,9550,9550,9550,9550,0
20250206,181000,3308061170,9550,9550,9550,9550,0
20250206,180900,3308061170,9550,9550,9550,9550,0
20250206,180800,3308061170,9550,9550,9550,9550,0
20250206,180700,3308061170,9550,9550,9550,9550,0
20250206,180600,3308061170,9550,9550,9550,9550,0
20250206,180500,3308061170,9550,9550,9550,9550,0
20250206,180400,3308061170,9550,9550,9550,9550,0
20250206,180300,3308061170,9550,9550,9550,9550,0
20250206,180200,3308061170,9550,9550,9550,9550,0
20250206,180100,3308061170,9550,9550,9550,9550,0
20250206,180000,3308061170,9550,9550,9550,9550,0
20250206,175900,3308061170,9550,9550,9550,9550,0
20250206,175800,3308061170,9550,9550,9550,9550,0
20250206,175700,3308061170,9550,9550,9550,9550,0
20250206,175600,3308061170,9550,9550,9550,9550,0
20250206,175500,3308061170,9550,9550,9550,9550,0
20250206,175400,3308061170,9550,9550,9550,9550,0
20250206,175300,3308061170,9550,9550,9550,9550,0
20250206,175200,3308061170,9550,9550,9550,9550,0
20250206,175100,3308061170,9550,9550,9550,9550,0
20250206,175000,3308061170,9550,9550,9550,9550,0
20250206,174900,3308061170,9550,9550,9550,9550,0
20250206,174800,3308061170,9550,9550,9550,9550,0
20250206,174700,3308061170,9550,9550,9550,9550,0
20250206,174600,3308061170,9550,9550,9550,9550,10789
20250206,174500,3308061170,9550,9550,9550,9550,0
20250206,174400,3308061170,9550,9550,9550,9550,0
20250206,174300,3308061170,9550,9550,9550,9550,0
20250206,174200,3308061170,9550,9550,9550,9550,0
20250206,174100,3308061170,9550,9550,9550,9550,0
20250206,174000,3308061170,9550,9550,9550,9550,0
20250206,173900,3308061170,9550,9550,9550,9550,0
20250206,173800,3308061170,9550,9550,9550,9550,0
20250206,173700,3308061170,9550,9550,9550,9550,0
20250206,173600,3308061170,9550,9550,9550,9550,0
20250206,173500,3308061170,9550,9550,9550,9550,0
20250206,173400,3308061170,9550,9550,9550,9550,0
20250206,173300,3308061170,9550,9550,9550,9550,0
20250206,173200,3308061170,9550,9550,9550,9550,0
20250206,173100,3308061170,9550,9550,9550,9550,0
20250206,173000,3308061170,9550,9550,9550,9550,0
20250206,172900,3308061170,9550,9550,9550,9550,0
20250206,172800,3308061170,9550,9550,9550,9550,0
20250206,172700,3308061170,9550,9550,9550,9550,0
20250206,172600,3308061170,9550,9550,9550,9550,0
20250206,172500,3308061170,9550,9550,9550,9550,0
20250206,172400,3308061170,9550,9550,9550,9550,0
20250206,172300,3308061170,9550,9550,9550,9550,0
20250206,172200,3308061170,9550,9550,9550,9550,0
20250206,172100,3308061170,9550,9550,9550,9550,0
20250206,172000,3308061170,9550,9550,9550,9550,0
20250206,171900,3308061170,9550,9550,9550,9550,0
20250206,171800,3308061170,9550,9550,9550,9550,0
20250206,171700,3308061170,9550,9550,9550,9550,0
20250206,171600,3308061170,9550,9550,9550,9550,10789
20250206,171500,3308061170,9550,9550,9550,9550,0
20250206,171400,3308061170,9550,9550,9550,9550,0
20250206,171300,3308061170,9550,9550,9550,9550,0
20250206,171200,3308061170,9550,9550,9550,9550,0
20250206,171100,3308061170,9550,9550,9550,9550,0
20250206,171000,3308061170,9550,9550,9550,9550,0
20250206,170900,3308061170,9550,9550,9550,9550,0
20250206,170800,3308061170,9550,9550,9550,9550,0
20250206,170700,3308061170,9550,9550,9550,9550,0
20250206,170600,3308061170,9550,9550,9550,9550,0
20250206,170500,3308061170,9550,9550,9550,9550,0
20250206,170400,3308061170,9550,9550,9550,9550,0
20250206,170300,3308061170,9550,9550,9550,9550,0
20250206,170200,3308061170,9550,9550,9550,9550,0
20250206,170100,3308061170,9550,9550,9550,9550,0
20250206,170000,3308061170,9550,9550,9550,9550,0
20250206,165900,3308061170,9550,9550,9550,9550,0
20250206,165800,3308061170,9550,9550,9550,9550,0
20250206,165700,3308061170,9550,9550,9550,9550,0
20250206,165600,3308061170,9550,9550,9550,9550,0
20250206,165500,3308061170,9550,9550,9550,9550,0
20250206,165400,3308061170,9550,9550,9550,9550,0
20250206,165300,3308061170,9550,9550,9550,9550,0
20250206,165200,3308061170,9550,9550,9550,9550,0
20250206,165100,3308061170,9550,9550,9550,9550,0
20250206,165000,3308061170,9550,9550,9550,9550,0
20250206,164900,3308061170,9550,9550,9550,9550,0
20250206,164800,3308061170,9550,9550,9550,9550,0
20250206,164700,3308061170,9550,9550,9550,9550,0
20250206,164600,3308061170,9550,9550,9550,9550,10789
20250206,164500,3308061170,9550,9550,9550,9550,0
20250206,164400,3308061170,9550,9550,9550,9550,0
20250206,164300,3308061170,9550,9550,9550,9550,0
20250206,164200,3308061170,9550,9550,9550,9550,0
20250206,164100,3308061170,9550,9550,9550,9550,0
20250206,164000,3308061170,9550,9550,9550,9550,0
20250206,163900,3308061170,9550,9550,9550,9550,0
20250206,163800,3308061170,9550,9550,9550,9550,0
20250206,163700,3308061170,9550,9550,9550,9550,0
20250206,163600,3308061170,9550,9550,9550,9550,0
20250206,163500,3308061170,9550,9550,9550,9550,0
20250206,163400,3308061170,9550,9550,9550,9550,0
20250206,163300,3308061170,9550,9550,9550,9550,0
20250206,163200,3308061170,9550,9550,9550,9550,0
20250206,163100,3308061170,9550,9550,9550,9550,0
20250206,163000,3308061170,9550,9550,9550,9550,0
20250206,162900,3308061170,9550,9550,9550,9550,0
20250206,162800,3308061170,9550,9550,9550,9550,0
20250206,162700,3308061170,9550,9550,9550,9550,0
20250206,162600,3308061170,9550,9550,9550,9550,0
20250206,162500,3308061170,9550,9550,9550,9550,0
20250206,162400,3308061170,9550,9550,9550,9550,0
20250206,162300,3308061170,9550,9550,9550,9550,0
20250206,162200,3308061170,9550,9550,9550,9550,0
20250206,162100,3308061170,9550,9550,9550,9550,0
20250206,162000,3308061170,9550,9550,9550,9550,0
20250206,161900,3308061170,9550,9550,9550,9550,0
20250206,161800,3308061170,9550,9550,9550,9550,0
20250206,161700,3308061170,9550,9550,9550,9550,0
20250206,161600,3308061170,9550,9550,9550,9550,10789
20250206,161500,3308061170,9550,9550,9550,9550,0
20250206,161400,3308061170,9550,9550,9550,9550,0
20250206,161300,3308061170,9550,9550,9550,9550,0
20250206,161200,3308061170,9550,9550,9550,9550,0
20250206,161100,3308061170,9550,9550,9550,9550,0
20250206,161000,3308061170,9550,9550,9550,9550,0
20250206,160900,3308061170,9550,9550,9550,9550,0
20250206,160800,3308061170,9550,9550,9550,9550,0
20250206,160700,3308061170,9550,9550,9550,9550,0
20250206,160600,3308061170,9550,9550,9550,9550,0
20250206,160500,3308061170,9550,9550,9550,9550,0
20250206,160400,3308061170,9550,9550,9550,9550,0
20250206,160300,3308061170,9550,9550,9550,9550,0
20250206,160200,3308061170,9550,9550,9550,9550,0
20250206,160100,3308061170,9550,9550,9550,9550,0
20250206,160000,3308061170,9550,9550,9550,9550,0
20250206,155900,3308061170,9550,9550,9550,9550,0
20250206,155800,3308061170,9550,9550,9550,9550,0
20250206,155700,3308061170,9550,9550,9550,9550,0
20250206,155600,3308061170,9550,9550,9550,9550,0
20250206,155500,3308061170,9550,9550,9550,9550,0
20250206,155400,3308061170,9550,9550,9550,9550,0
20250206,155300,3308061170,9550,9550,9550,9550,0
20250206,155200,3308061170,9550,9550,9550,9550,0
20250206,155100,3308061170,9550,9550,9550,9550,0
20250206,155000,3308061170,9550,9550,9550,9550,0
20250206,154900,3308061170,9550,9550,9550,9550,0
20250206,154800,3308061170,9550,9550,9550,9550,0
20250206,154700,3308061170,9550,9550,9550,9550,0
20250206,154600,3308061170,9550,9550,9550,9550,10789
20250206,154500,3308061170,9550,9550,9550,9550,0
20250206,154400,3308061170,9550,9550,9550,9550,0
20250206,154300,3308061170,9550,9550,9550,9550,0
20250206,154200,3308061170,9550,9550,9550,9550,0
20250206,154100,3308061170,9550,9550,9550,9550,0
20250206,154000,3308061170,9550,9550,9550,9550,0
20250206,153900,3308061170,9550,9550,9550,9550,0
20250206,153800,3308061170,9550,9550,9550,9550,0
20250206,153700,3308061170,9550,9550,9550,9550,0
20250206,153600,3308061170,9550,9550,9550,9550,0
20250206,153500,3308061170,9550,9550,9550,9550,0
20250206,153400,3308061170,9550,9550,9550,9550,0
20250206,153300,3308061170,9550,9550,9550,9550,0
20250206,153200,3308061170,9550,9550,9550,9550,0
20250206,153100,3308061170,9550,9550,9550,9550,0
20250206,153000,3308061170,9550,9550,9550,9550,10789
20250206,152900,3205026220,9550,9550,9550,9550,0
20250206,152800,3205026220,9550,9550,9550,9550,0
20250206,152700,3205026220,9550,9550,9550,9550,0
20250206,152600,3205026220,9550,9550,9550,9550,0
20250206,152500,3205026220,9550,9550,9550,9550,0
20250206,152400,3205026220,9550,9550,9550,9550,0
20250206,152300,3205026220,9550,9550,9550,9550,0
20250206,152200,3205026220,9550,9550,9550,9550,0
20250206,152100,3205026220,9550,9550,9550,9550,0
20250206,152000,3205026220,9550,9550,9550,9550,0
20250206,151900,3205026220,9550,9550,9550,9540,2329
20250206,151800,3182791220,9560,9580,9580,9550,4762
20250206,151700,3137248230,9580,9600,9600,9580,496
20250206,151600,3132492040,9600,9570,9600,9570,559
20250206,151500,3127128980,9570,9580,9580,9560,4157
20250206,151400,3087346780,9580,9580,9580,9580,1300
20250206,151300,3074892780,9580,9580,9580,9580,120
20250206,151200,3073743180,9590,9590,9590,9590,471
20250206,151100,3069226290,9590,9610,9610,9590,407
20250206,151000,3065319030,9600,9610,9610,9600,547
20250206,150900,3060062500,9600,9610,9610,9600,435
20250206,150800,3055886430,9600,9600,9600,9600,60
20250206,150700,3055310430,9600,9610,9610,9600,428
20250206,150600,3051200350,9610,9610,9610,9600,1156
20250206,150500,3040099640,9620,9620,9620,9610,242
20250206,150400,3037772830,9620,9610,9620,9610,123
20250206,150300,3036590780,9610,9600,9610,9600,26
20250206,150200,3036341020,9610,9620,9620,9610,2428
20250206,150100,3013001330,9610,9610,9610,9610,173
20250206,150000,3011338800,9610,9600,9610,9600,136
20250206,145900,3010033150,9600,9590,9600,9580,33
20250206,145800,3009716850,9570,9570,9570,9570,2066
20250206,145700,2989945230,9570,9580,9580,9570,9
20250206,145600,2989859080,9560,9620,9620,9550,6358
20250206,145500,2928971360,9600,9620,9620,9600,453
20250206,145400,2924613520,9600,9620,9620,9600,470
20250206,145300,2920101280,9620,9620,9620,9620,11
20250206,145200,2919995460,9620,9600,9620,9600,7
20250206,145100,2919928200,9600,9600,9600,9600,20
20250206,145000,2919736200,9600,9570,9600,9570,4957
20250206,144900,2872188850,9570,9590,9600,9560,3404
20250206,144800,2839605250,9590,9600,9600,9570,516
20250206,144700,2834657050,9570,9570,9570,9570,0
20250206,144600,2834657050,9570,9610,9610,9570,406
20250206,144500,2830762510,9610,9620,9620,9600,2215
20250206,144400,2809478170,9620,9580,9620,9580,291
20250206,144300,2806690350,9570,9590,9590,9570,712
20250206,144200,2799864710,9590,9590,9590,9590,638
20250206,144100,2793746290,9580,9610,9610,9580,825
20250206,144000,2785838260,9620,9630,9630,9620,26
20250206,143900,2785587890,9640,9630,9640,9600,1912
20250206,143800,2767191690,9630,9620,9630,9620,166
20250206,143700,2765593210,9620,9620,9620,9620,13
20250206,143600,2765468150,9620,9620,9620,9620,100
20250206,143500,2764506150,9620,9620,9620,9620,10
20250206,143400,2764409950,9610,9610,9610,9610,532
20250206,143300,2759297430,9610,9640,9640,9610,151
20250206,143200,2757844310,9650,9650,9650,9650,31
20250206,143100,2757545160,9650,9640,9650,9640,100
20250206,143000,2756580170,9650,9640,9650,9640,81
20250206,142900,2755799320,9630,9650,9650,9630,17
20250206,142800,2755635390,9640,9640,9640,9640,361
20250206,142700,2752155350,9640,9640,9640,9640,10
20250206,142600,2752058950,9640,9600,9640,9600,1163
20250206,142500,2740881390,9600,9600,9600,9600,1
20250206,142400,2740871790,9600,9600,9610,9600,51
20250206,142300,2740382180,9600,9630,9630,9600,159
20250206,142200,2738852780,9630,9630,9630,9600,220
20250206,142100,2736736910,9630,9630,9630,9600,365
20250206,142000,2733225710,9630,9630,9630,9630,100
20250206,141900,2732262710,9630,9630,9630,9630,1
20250206,141800,2732253080,9600,9600,9600,9600,0
20250206,141700,2732253080,9600,9600,9600,9600,27
20250206,141600,2731993880,9600,9600,9600,9600,300
20250206,141500,2729113880,9640,9620,9640,9610,519
20250206,141400,2724124470,9620,9640,9640,9620,10812
20250206,141300,2620003360,9640,9640,9650,9640,584
20250206,141200,2614373580,9650,9650,9650,9650,55
20250206,141100,2613842830,9650,9640,9650,9640,277
20250206,141000,2611169790,9630,9630,9650,9630,14
20250206,140900,2611034950,9630,9630,9630,9630,325
20250206,140800,2607905200,9620,9620,9620,9620,10
20250206,140700,2607809000,9610,9610,9610,9610,24
20250206,140600,2607578360,9610,9620,9620,9610,164
20250206,140500,2606002100,9620,9620,9620,9620,793
20250206,140400,2598373440,9630,9630,9630,9630,1039
20250206,140300,2588367870,9640,9640,9640,9640,12
20250206,140200,2588252190,9640,9640,9640,9640,107
20250206,140100,2587220710,9650,9650,9650,9630,332
20250206,140000,2584017510,9630,9660,9660,9630,272
20250206,135900,2581390230,9660,9620,9670,9620,1136
20250206,135800,2570430690,9620,9620,9620,9620,1
20250206,135700,2570421070,9600,9640,9640,9600,159
20250206,135600,2568894630,9620,9600,9640,9600,864
20250206,135500,2560573320,9600,9600,9600,9590,63
20250206,135400,2559968940,9600,9600,9600,9600,214
20250206,135300,2557914540,9600,9590,9600,9590,175
20250206,135200,2556236230,9580,9580,9580,9580,177
20250206,135100,2554540570,9580,9560,9580,9560,99
20250206,135000,2553594010,9540,9590,9590,9540,5214
20250206,134900,2503793230,9590,9590,9620,9570,2312
20250206,134800,2481644100,9600,9600,9600,9600,251
20250206,134700,2479234500,9620,9600,9620,9600,55
20250206,134600,2478706480,9600,9600,9600,9600,21
20250206,134500,2478504880,9600,9620,9630,9590,1300
20250206,134400,2466022800,9620,9620,9620,9620,1
20250206,134300,2466013180,9630,9630,9630,9630,5
20250206,134200,2465965030,9620,9610,9620,9610,357
20250206,134100,2462531690,9610,9610,9610,9580,1341
20250206,134000,2449662460,9590,9600,9610,9590,723
20250206,133900,2442728520,9600,9600,9600,9600,110
20250206,133800,2441672520,9590,9600,9600,9590,553
20250206,133700,2436369240,9610,9600,9610,9600,1089
20250206,133600,2425914770,9610,9610,9610,9610,64
20250206,133500,2425299730,9610,9610,9610,9610,40
20250206,133400,2424915330,9610,9610,9610,9610,39
20250206,133300,2424540540,9610,9600,9610,9600,611
20250206,133200,2418674690,9600,9620,9620,9600,73
20250206,133100,2417973870,9610,9610,9620,9610,955
20250206,133000,2408796210,9610,9610,9610,9610,288
20250206,132900,2406028530,9600,9600,9600,9600,0
20250206,132800,2406028530,9600,9610,9610,9600,80
20250206,132700,2405260250,9620,9610,9620,9610,174
20250206,132600,2403588010,9600,9610,9610,9600,366
20250206,132500,2400074350,9610,9610,9610,9610,0
20250206,132400,2400074350,9610,9610,9610,9600,225
20250206,132300,2397913320,9610,9620,9620,9610,2
20250206,132200,2397894090,9600,9600,9600,9600,0
20250206,132100,2397894090,9600,9600,9610,9600,190
20250206,132000,2396069960,9600,9610,9610,9600,1002
20250206,131900,2386441740,9610,9630,9630,9610,845
20250206,131800,2378310780,9640,9640,9640,9640,0
20250206,131700,2378310780,9640,9640,9640,9640,20
20250206,131600,2378117980,9640,9640,9640,9640,0
20250206,131500,2378117980,9640,9640,9640,9630,11
20250206,131400,2378011990,9640,9640,9640,9640,101
20250206,131300,2377038350,9650,9650,9650,9650,31
20250206,131200,2376739200,9640,9630,9640,9630,268
20250206,131100,2374158230,9640,9650,9650,9640,46
20250206,131000,2373714640,9650,9650,9650,9640,121
20250206,130900,2372547990,9650,9650,9650,9650,5
20250206,130800,2372499740,9650,9650,9650,9650,22
20250206,130700,2372287440,9640,9650,9650,9640,165
20250206,130600,2370696050,9650,9650,9650,9640,41
20250206,130500,2370300410,9650,9660,9660,9650,86
20250206,130400,2369470310,9650,9650,9650,9650,0
20250206,130300,2369470310,9650,9650,9650,9650,53
20250206,130200,2368958860,9650,9650,9650,9650,1
20250206,130100,2368949210,9660,9660,9660,9660,30
20250206,130000,2368659410,9640,9640,9640,9640,40
20250206,125900,2368273810,9650,9660,9660,9650,20
20250206,125800,2368080650,9660,9650,9660,9650,77
20250206,125700,2367337590,9650,9650,9650,9650,5
20250206,125600,2367289340,9660,9660,9660,9660,2
20250206,125500,2367270020,9630,9630,9630,9630,650
20250206,125400,2361010520,9630,9640,9640,9630,181
20250206,125300,2359267330,9650,9640,9660,9640,125
20250206,125200,2358061250,9630,9660,9660,9630,309
20250206,125100,2355079210,9650,9660,9660,9650,287
20250206,125000,2352307790,9660,9660,9660,9660,70
20250206,124900,2351631590,9660,9650,9670,9650,17
20250206,124800,2351467470,9650,9650,9650,9650,30
20250206,124700,2351177970,9650,9640,9650,9640,16
20250206,124600,2351023640,9630,9630,9630,9630,0
20250206,124500,2351023640,9630,9630,9630,9630,0
20250206,124400,2351023640,9630,9650,9650,9630,103
20250206,124300,2350030160,9650,9650,9650,9650,10
20250206,124200,2349933660,9670,9670,9670,9670,20
20250206,124100,2349740260,9640,9640,9640,9640,575
20250206,124000,2344197260,9640,9670,9670,9640,817
20250206,123900,2336301420,9670,9660,9670,9660,8
20250206,123800,2336224070,9670,9670,9670,9670,2
20250206,123700,2336204730,9670,9650,9670,9640,151
20250206,123600,2334748880,9680,9680,9680,9680,9
20250206,123500,2334661760,9680,9680,9680,9680,0
20250206,123400,2334661760,9680,9680,9680,9680,1
20250206,123300,2334652080,9680,9680,9680,9660,46
20250206,123200,2334207440,9680,9640,9680,9640,1945
20250206,123100,2315422020,9630,9630,9630,9630,19
20250206,123000,2315239050,9630,9630,9630,9630,364
20250206,122900,2311733730,9630,9620,9630,9620,68
20250206,122800,2311079090,9640,9610,9640,9610,4
20250206,122700,2311040590,9610,9610,9610,9610,78
20250206,122600,2310291010,9640,9640,9640,9640,0
20250206,122500,2310291010,9640,9640,9640,9620,146
20250206,122400,2308884430,9640,9620,9650,9620,452
20250206,122300,2304536120,9630,9630,9630,9630,1
20250206,122200,2304526490,9650,9640,9650,9640,52
20250206,122100,2304025200,9620,9600,9640,9600,610
20250206,122000,2298156730,9590,9590,9600,9590,324
20250206,121900,2295047780,9590,9590,9590,9580,63
20250206,121800,2294443620,9580,9580,9580,9580,32
20250206,121700,2294137060,9580,9600,9600,9580,49
20250206,121600,2293667620,9600,9590,9600,9580,143
20250206,121500,2292295630,9590,9570,9590,9570,512
20250206,121400,2287385790,9600,9600,9600,9600,11
20250206,121300,2287280190,9590,9580,9590,9580,265
20250206,121200,2284739890,9570,9570,9570,9570,477
20250206,121100,2280175000,9560,9560,9570,9560,56
20250206,121000,2279639590,9560,9560,9560,9560,69
20250206,120900,2278979950,9560,9570,9570,9550,560
20250206,120800,2273630680,9560,9550,9560,9550,21
20250206,120700,2273429930,9560,9560,9560,9550,28
20250206,120600,2273162490,9550,9550,9550,9550,106
20250206,120500,2272150190,9560,9560,9570,9560,15
20250206,120400,2272006780,9550,9540,9560,9530,2413
20250206,120300,2248985430,9560,9530,9570,9530,3354
20250206,120200,2216998920,9530,9560,9560,9520,2776
20250206,120100,2190545880,9550,9570,9570,9550,493
20250206,120000,2185833320,9560,9540,9570,9540,803
20250206,115900,2178157610,9540,9530,9550,9530,1229
20250206,115800,2166432720,9540,9570,9570,9520,5090
20250206,115700,2117856510,9570,9580,9580,9550,73
20250206,115600,2117157610,9560,9560,9560,9550,2441
20250206,115500,2093842270,9560,9570,9570,9560,129
20250206,115400,2092608170,9580,9570,9580,9570,26
20250206,115300,2092359140,9550,9570,9580,9550,2387
20250206,115200,2069541680,9570,9590,9590,9570,2154
20250206,115100,2048919450,9590,9590,9590,9590,80
20250206,115000,2048152250,9590,9590,9600,9590,12
20250206,114900,2048037150,9590,9590,9590,9580,154
20250206,114800,2046560950,9600,9600,9600,9600,234
20250206,114700,2044314550,9600,9600,9600,9600,61
20250206,114600,2043728950,9600,9600,9600,9600,135
20250206,114500,2042432950,9590,9580,9590,9580,320
20250206,114400,2039364250,9590,9610,9610,9590,1254
20250206,114300,2027333190,9610,9620,9620,9610,330
20250206,114200,2024161490,9620,9620,9620,9620,0
20250206,114100,2024161490,9620,9630,9640,9620,43
20250206,114000,2023747500,9640,9610,9640,9610,6
20250206,113900,2023689690,9620,9620,9620,9620,19
20250206,113800,2023506910,9620,9620,9620,9620,71
20250206,113700,2022823890,9620,9620,9620,9620,3
20250206,113600,2022795030,9650,9630,9650,9630,13
20250206,113500,2022669610,9620,9620,9640,9620,113
20250206,113400,2021580410,9620,9610,9620,9610,127
20250206,113300,2020358690,9620,9610,9620,9610,14
20250206,113200,2020224020,9610,9650,9650,9600,127
20250206,113100,2019003160,9650,9610,9660,9570,7567
20250206,113000,1946448870,9610,9610,9610,9610,51
20250206,112900,1945958760,9620,9610,9620,9610,158
20250206,112800,1944440180,9630,9630,9630,9600,471
20250206,112700,1939913950,9630,9600,9630,9600,203
20250206,112600,1937965060,9590,9590,9590,9590,0
20250206,112500,1937965060,9590,9600,9600,9590,423
20250206,112400,1933908470,9590,9600,9630,9590,992
20250206,112300,1924389390,9590,9640,9640,9590,2249
20250206,112200,1902800750,9600,9640,9640,9600,1226
20250206,112100,1891015080,9640,9650,9650,9640,22
20250206,112000,1890802990,9650,9630,9660,9630,478
20250206,111900,1886186230,9660,9630,9660,9600,2911
20250206,111800,1858195110,9630,9650,9650,9630,4
20250206,111700,1858156530,9650,9650,9670,9650,16
20250206,111600,1858002090,9660,9680,9680,9620,109
20250206,111500,1856952860,9680,9660,9680,9620,2611
20250206,111400,1831783130,9660,9650,9660,9650,10
20250206,111300,1831686540,9660,9650,9660,9650,130
20250206,111200,1830430940,9650,9650,9660,9650,498
20250206,111100,1825625120,9660,9650,9660,9650,200
20250206,111000,1823694120,9650,9650,9650,9650,175
20250206,110900,1822005370,9660,9670,9670,9660,2076
20250206,110800,1801946630,9670,9680,9680,9670,127
20250206,110700,1800717280,9680,9690,9690,9680,350
20250206,110600,1797328280,9680,9680,9680,9680,149
20250206,110500,1795885960,9680,9680,9680,9680,751
20250206,110400,1788616280,9680,9680,9680,9680,26
20250206,110300,1788364600,9680,9670,9680,9670,31
20250206,110200,1788064820,9670,9670,9670,9670,390
20250206,110100,1784293520,9680,9680,9680,9680,41
20250206,110000,1783896640,9680,9680,9690,9680,417
20250206,105900,1779857980,9680,9680,9680,9680,1
20250206,105800,1779848300,9690,9690,9690,9690,0
20250206,105700,1779848300,9690,9700,9700,9680,353
20250206,105600,1776430220,9670,9670,9670,9670,0
20250206,105500,1776430220,9670,9670,9670,9670,0
20250206,105400,1776430220,9670,9670,9670,9670,1
20250206,105300,1776420550,9670,9700,9700,9670,51
20250206,105200,1775927350,9690,9690,9690,9690,100
20250206,105100,1774958350,9700,9670,9700,9670,302
20250206,105000,1772034490,9660,9660,9660,9660,0
20250206,104900,1772034490,9660,9670,9680,9660,93
20250206,104800,1771135990,9670,9650,9680,9650,152
20250206,104700,1769665640,9650,9650,9650,9630,163
20250206,104600,1768094560,9650,9630,9650,9630,122
20250206,104500,1766919620,9630,9640,9640,9630,2053
20250206,104400,1747147980,9650,9660,9680,9650,200
20250206,104300,1745216840,9680,9670,9680,9660,326
20250206,104200,1742065870,9680,9680,9680,9670,111
20250206,104100,1740991410,9680,9680,9680,9640,1575
20250206,104000,1725805770,9680,9680,9680,9680,0
20250206,103900,1725805770,9680,9670,9680,9640,2831
20250206,103800,1698508550,9670,9650,9670,9640,944
20250206,103700,1689399850,9650,9670,9670,9650,501
20250206,103600,1684559090,9670,9680,9680,9670,31
20250206,103500,1684259270,9680,9680,9680,9680,0
20250206,103400,1684259270,9680,9690,9690,9680,1012
20250206,103300,1674462830,9690,9690,9690,9690,234
20250206,103200,1672195370,9680,9680,9690,9680,1049
20250206,103100,1662040970,9690,9670,9690,9670,1075
20250206,103000,1651635670,9690,9670,9690,9670,1235
20250206,102900,1639674930,9650,9640,9660,9640,936
20250206,102800,1630645670,9630,9630,9630,9630,255
20250206,102700,1628190020,9630,9650,9650,9630,147
20250206,102600,1626771940,9650,9630,9660,9620,2843
20250206,102500,1599395790,9630,9640,9650,9630,577
20250206,102400,1593834410,9610,9700,9700,9600,21832
20250206,102300,1383376100,9700,9720,9720,9690,3518
20250206,102200,1349247030,9720,9720,9720,9720,1
20250206,102100,1349237310,9710,9730,9750,9710,698
20250206,102000,1342457630,9730,9730,9730,9720,461
20250206,101900,1337975200,9740,9730,9740,9730,100
20250206,101800,1337002060,9750,9750,9750,9730,257
20250206,101700,1334496570,9720,9710,9720,9710,294
20250206,101600,1331641250,9710,9740,9740,9710,1243
20250206,101500,1319565880,9740,9750,9750,9740,47
20250206,101400,1319107670,9740,9730,9760,9730,251
20250206,101300,1316658990,9720,9730,9730,9720,438
20250206,101200,1312401070,9730,9770,9770,9730,1613
20250206,101100,1296700720,9740,9770,9770,9730,2212
20250206,101000,1275167360,9770,9760,9770,9750,23
20250206,100900,1274943030,9740,9740,9740,9740,100
20250206,100800,1273969030,9730,9760,9760,9720,1806
20250206,100700,1256394460,9770,9750,9770,9740,156
20250206,100600,1254873400,9760,9760,9760,9730,502
20250206,100500,1249980190,9760,9760,9760,9760,1013
20250206,100400,1240093310,9760,9770,9770,9750,2012
20250206,100300,1220472330,9770,9780,9780,9760,402
20250206,100200,1216545030,9780,9790,9790,9770,358
20250206,100100,1213044430,9790,9790,9790,9790,79
20250206,100000,1212271020,9780,9760,9790,9760,1790
20250206,095900,1194748450,9760,9750,9760,9750,435
20250206,095800,1190505780,9790,9750,9790,9750,210
20250206,095700,1188457880,9750,9770,9780,9750,472
20250206,095600,1183851700,9790,9800,9800,9790,342
20250206,095500,1180501920,9800,9800,9800,9800,208
20250206,095400,1178463520,9810,9810,9810,9810,113
20250206,095300,1177354990,9820,9800,9830,9800,1222
20250206,095200,1165362730,9810,9820,9840,9810,1675
20250206,095100,1148893360,9820,9790,9820,9780,895
20250206,095000,1140127490,9790,9790,9830,9790,2678
20250206,094900,1113820670,9790,9760,9790,9760,613
20250206,094800,1107828160,9750,9760,9760,9750,217
20250206,094700,1105711410,9760,9770,9790,9760,235
20250206,094600,1103417680,9760,9780,9800,9760,1407
20250206,094500,1089676120,9800,9780,9810,9780,374
20250206,094400,1086013750,9780,9780,9800,9750,1172
20250206,094300,1074541310,9780,9760,9780,9760,211
20250206,094200,1072480790,9760,9760,9760,9760,114
20250206,094100,1071368150,9760,9770,9790,9760,311
20250206,094000,1068327610,9760,9750,9760,9750,295
20250206,093900,1065450430,9750,9750,9780,9740,1216
20250206,093800,1053592410,9750,9740,9750,9740,247
20250206,093700,1051185630,9740,9740,9740,9740,479
20250206,093600,1046520170,9740,9720,9740,9720,1263
20250206,093500,1034231210,9720,9750,9750,9720,2439
20250206,093400,1010494570,9750,9740,9750,9740,109
20250206,093300,1009432900,9730,9760,9760,9720,4629
20250206,093200,964409600,9740,9760,9760,9720,3656
20250206,093100,928814280,9760,9760,9760,9740,350
20250206,093000,925400260,9740,9740,9770,9740,1576
20250206,092900,910028650,9710,9730,9730,9710,720
20250206,092800,903029330,9730,9720,9730,9720,416
20250206,092700,898985740,9710,9700,9710,9690,807
20250206,092600,891159940,9690,9710,9710,9690,1785
20250206,092500,873852460,9710,9740,9740,9710,537
20250206,092400,868633140,9740,9720,9750,9720,704
20250206,092300,861777980,9730,9730,9750,9730,1165
20250206,092200,850440010,9730,9700,9730,9690,3012
20250206,092100,821211320,9690,9730,9730,9690,1656
20250206,092000,805141790,9730,9700,9730,9700,255
20250206,091900,802666470,9720,9720,9720,9690,5312
20250206,091800,751144240,9750,9720,9750,9700,3100
20250206,091700,720985390,9720,9750,9770,9700,1332
20250206,091600,708040500,9700,9740,9740,9680,974
20250206,091500,698587930,9700,9750,9750,9680,2433
20250206,091400,674981460,9750,9720,9750,9710,624
20250206,091300,668911920,9730,9710,9730,9680,4306
20250206,091200,627149320,9690,9770,9770,9690,14894
20250206,091100,482472470,9770,9770,9810,9770,277
20250206,091000,479766110,9760,9780,9790,9750,3903
20250206,090900,441704130,9790,9810,9820,9790,2635
20250206,090800,415861970,9790,9760,9800,9750,5294
20250206,090700,364189900,9760,9810,9810,9760,2777
20250206,090600,337015730,9810,9810,9820,9790,4258
20250206,090500,295293870,9830,9800,9850,9790,3700
20250206,090400,258985170,9800,9830,9850,9800,6127
20250206,090300,198853090,9860,9880,9880,9830,2027
20250206,090200,178874480,9860,9860,9960,9850,6235
20250206,090100,117346640,9880,9840,9940,9830,1994
20250206,090000,97713230,9840,9900,9940,9800,9859