KissMeData/173130/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203200,3667603140,9500,9500,9500,9500,4949
20250206,203100,3667603140,9500,9500,9500,9500,0
20250206,203000,3667603140,9500,9500,9500,9500,0
20250206,202900,3667603140,9500,9500,9500,9500,0
20250206,202800,3667603140,9500,9500,9500,9500,0
20250206,202700,3667603140,9500,9500,9500,9500,0
20250206,202600,3667603140,9500,9500,9500,9500,0
20250206,202500,3667603140,9500,9500,9500,9500,0
20250206,202400,3667603140,9500,9500,9500,9500,0
20250206,202300,3667603140,9500,9500,9500,9500,0
20250206,202200,3667603140,9500,9500,9500,9500,0
20250206,202100,3667603140,9500,9500,9500,9500,0
20250206,202000,3667603140,9500,9500,9500,9500,0
20250206,201900,3667603140,9500,9500,9500,9500,0
20250206,201800,3667603140,9500,9500,9500,9500,0
20250206,201700,3667603140,9500,9500,9500,9500,0
20250206,201600,3667603140,9500,9500,9500,9500,0
20250206,201500,3667603140,9500,9500,9500,9500,0
20250206,201400,3667603140,9500,9500,9500,9500,0
20250206,201300,3667603140,9500,9500,9500,9500,0
20250206,201200,3667603140,9500,9500,9500,9500,0
20250206,201100,3667603140,9500,9500,9500,9500,0
20250206,201000,3667603140,9500,9500,9500,9500,0
20250206,200900,3667603140,9500,9500,9500,9500,0
20250206,200800,3667603140,9500,9500,9500,9500,0
20250206,200700,3667603140,9500,9500,9500,9500,0
20250206,200600,3667603140,9500,9500,9500,9500,0
20250206,200500,3667603140,9500,9500,9500,9500,0
20250206,200400,3667603140,9500,9500,9500,9500,0
20250206,200300,3667603140,9500,9500,9500,9500,0
20250206,200200,3667603140,9500,9500,9500,9500,4949
20250206,200100,3667603140,9500,9500,9500,9500,0
20250206,200000,3667603140,9500,9500,9500,9500,0
20250206,195900,3667603140,9500,9500,9500,9500,0
20250206,195800,3667603140,9500,9500,9500,9500,0
20250206,195700,3667603140,9500,9500,9500,9500,0
20250206,195600,3667603140,9500,9500,9500,9500,0
20250206,195500,3667603140,9500,9500,9500,9500,0
20250206,195400,3667603140,9500,9500,9500,9500,0
20250206,195300,3667603140,9500,9500,9500,9500,0
20250206,195200,3667603140,9500,9500,9500,9500,0
20250206,195100,3667603140,9500,9500,9500,9500,0
20250206,195000,3667603140,9500,9500,9500,9500,0
20250206,194900,3667603140,9500,9500,9500,9500,0
20250206,194800,3667603140,9500,9500,9500,9500,0
20250206,194700,3667603140,9500,9500,9500,9500,0
20250206,194600,3667603140,9500,9500,9500,9500,0
20250206,194500,3667603140,9500,9500,9500,9500,0
20250206,194400,3667603140,9500,9500,9500,9500,0
20250206,194300,3667603140,9500,9500,9500,9500,0
20250206,194200,3667603140,9500,9500,9500,9500,0
20250206,194100,3667603140,9500,9500,9500,9500,0
20250206,194000,3667603140,9500,9500,9500,9500,0
20250206,193900,3667603140,9500,9500,9500,9500,0
20250206,193800,3667603140,9500,9500,9500,9500,0
20250206,193700,3667603140,9500,9500,9500,9500,0
20250206,193600,3667603140,9500,9500,9500,9500,0
20250206,193500,3667603140,9500,9500,9500,9500,0
20250206,193400,3667603140,9500,9500,9500,9500,0
20250206,193300,3667603140,9500,9500,9500,9500,0
20250206,193200,3667603140,9500,9500,9500,9500,4949
20250206,193100,3667603140,9500,9500,9500,9500,0
20250206,193000,3667603140,9500,9500,9500,9500,0
20250206,192900,3667603140,9500,9500,9500,9500,0
20250206,192800,3667603140,9500,9500,9500,9500,0
20250206,192700,3667603140,9500,9500,9500,9500,0
20250206,192600,3667603140,9500,9500,9500,9500,0
20250206,192500,3667603140,9500,9500,9500,9500,0
20250206,192400,3667603140,9500,9500,9500,9500,0
20250206,192300,3667603140,9500,9500,9500,9500,0
20250206,192200,3667603140,9500,9500,9500,9500,0
20250206,192100,3667603140,9500,9500,9500,9500,0
20250206,192000,3667603140,9500,9500,9500,9500,0
20250206,191900,3667603140,9500,9500,9500,9500,0
20250206,191800,3667603140,9500,9500,9500,9500,0
20250206,191700,3667603140,9500,9500,9500,9500,0
20250206,191600,3667603140,9500,9500,9500,9500,0
20250206,191500,3667603140,9500,9500,9500,9500,0
20250206,191400,3667603140,9500,9500,9500,9500,0
20250206,191300,3667603140,9500,9500,9500,9500,0
20250206,191200,3667603140,9500,9500,9500,9500,0
20250206,191100,3667603140,9500,9500,9500,9500,0
20250206,191000,3667603140,9500,9500,9500,9500,0
20250206,190900,3667603140,9500,9500,9500,9500,0
20250206,190800,3667603140,9500,9500,9500,9500,0
20250206,190700,3667603140,9500,9500,9500,9500,0
20250206,190600,3667603140,9500,9500,9500,9500,0
20250206,190500,3667603140,9500,9500,9500,9500,0
20250206,190400,3667603140,9500,9500,9500,9500,0
20250206,190300,3667603140,9500,9500,9500,9500,0
20250206,190200,3667603140,9500,9500,9500,9500,4949
20250206,190100,3667603140,9500,9500,9500,9500,0
20250206,190000,3667603140,9500,9500,9500,9500,0
20250206,185900,3667603140,9500,9500,9500,9500,0
20250206,185800,3667603140,9500,9500,9500,9500,0
20250206,185700,3667603140,9500,9500,9500,9500,0
20250206,185600,3667603140,9500,9500,9500,9500,0
20250206,185500,3667603140,9500,9500,9500,9500,0
20250206,185400,3667603140,9500,9500,9500,9500,0
20250206,185300,3667603140,9500,9500,9500,9500,0
20250206,185200,3667603140,9500,9500,9500,9500,0
20250206,185100,3667603140,9500,9500,9500,9500,0
20250206,185000,3667603140,9500,9500,9500,9500,0
20250206,184900,3667603140,9500,9500,9500,9500,0
20250206,184800,3667603140,9500,9500,9500,9500,0
20250206,184700,3667603140,9500,9500,9500,9500,0
20250206,184600,3667603140,9500,9500,9500,9500,0
20250206,184500,3667603140,9500,9500,9500,9500,0
20250206,184400,3667603140,9500,9500,9500,9500,0
20250206,184300,3667603140,9500,9500,9500,9500,0
20250206,184200,3667603140,9500,9500,9500,9500,0
20250206,184100,3667603140,9500,9500,9500,9500,0
20250206,184000,3667603140,9500,9500,9500,9500,0
20250206,183900,3667603140,9500,9500,9500,9500,0
20250206,183800,3667603140,9500,9500,9500,9500,0
20250206,183700,3667603140,9500,9500,9500,9500,0
20250206,183600,3667603140,9500,9500,9500,9500,0
20250206,183500,3667603140,9500,9500,9500,9500,0
20250206,183400,3667603140,9500,9500,9500,9500,0
20250206,183300,3667603140,9500,9500,9500,9500,0
20250206,183200,3667603140,9500,9500,9500,9500,4949
20250206,183100,3667603140,9500,9500,9500,9500,0
20250206,183000,3667603140,9500,9500,9500,9500,0
20250206,182900,3667603140,9500,9500,9500,9500,0
20250206,182800,3667603140,9500,9500,9500,9500,0
20250206,182700,3667603140,9500,9500,9500,9500,0
20250206,182600,3667603140,9500,9500,9500,9500,0
20250206,182500,3667603140,9500,9500,9500,9500,0
20250206,182400,3667603140,9500,9500,9500,9500,0
20250206,182300,3667603140,9500,9500,9500,9500,0
20250206,182200,3667603140,9500,9500,9500,9500,0
20250206,182100,3667603140,9500,9500,9500,9500,0
20250206,182000,3667603140,9500,9500,9500,9500,0
20250206,181900,3667603140,9500,9500,9500,9500,0
20250206,181800,3667603140,9500,9500,9500,9500,0
20250206,181700,3667603140,9500,9500,9500,9500,0
20250206,181600,3667603140,9500,9500,9500,9500,0
20250206,181500,3667603140,9500,9500,9500,9500,0
20250206,181400,3667603140,9500,9500,9500,9500,0
20250206,181300,3667603140,9500,9500,9500,9500,0
20250206,181200,3667603140,9500,9500,9500,9500,0
20250206,181100,3667603140,9500,9500,9500,9500,0
20250206,181000,3667603140,9500,9500,9500,9500,0
20250206,180900,3667603140,9500,9500,9500,9500,0
20250206,180800,3667603140,9500,9500,9500,9500,0
20250206,180700,3667603140,9500,9500,9500,9500,0
20250206,180600,3667603140,9500,9500,9500,9500,0
20250206,180500,3667603140,9500,9500,9500,9500,0
20250206,180400,3667603140,9500,9500,9500,9500,0
20250206,180300,3667603140,9500,9500,9500,9500,0
20250206,180200,3667603140,9500,9500,9500,9500,4949
20250206,180100,3667603140,9500,9500,9500,9500,0
20250206,180000,3667603140,9500,9500,9500,9500,0
20250206,175900,3667603140,9500,9500,9500,9500,0
20250206,175800,3667603140,9500,9500,9500,9500,0
20250206,175700,3667603140,9500,9500,9500,9500,0
20250206,175600,3667603140,9500,9500,9500,9500,0
20250206,175500,3667603140,9500,9500,9500,9500,0
20250206,175400,3667603140,9500,9500,9500,9500,0
20250206,175300,3667603140,9500,9500,9500,9500,0
20250206,175200,3667603140,9500,9500,9500,9500,0
20250206,175100,3667603140,9500,9500,9500,9500,0
20250206,175000,3667603140,9500,9500,9500,9500,0
20250206,174900,3667603140,9500,9500,9500,9500,0
20250206,174800,3667603140,9500,9500,9500,9500,0
20250206,174700,3667603140,9500,9500,9500,9500,0
20250206,174600,3667603140,9500,9500,9500,9500,0
20250206,174500,3667603140,9500,9500,9500,9500,0
20250206,174400,3667603140,9500,9500,9500,9500,0
20250206,174300,3667603140,9500,9500,9500,9500,0
20250206,174200,3667603140,9500,9500,9500,9500,0
20250206,174100,3667603140,9500,9500,9500,9500,0
20250206,174000,3667603140,9500,9500,9500,9500,0
20250206,173900,3667603140,9500,9500,9500,9500,0
20250206,173800,3667603140,9500,9500,9500,9500,0
20250206,173700,3667603140,9500,9500,9500,9500,0
20250206,173600,3667603140,9500,9500,9500,9500,0
20250206,173500,3667603140,9500,9500,9500,9500,0
20250206,173400,3667603140,9500,9500,9500,9500,0
20250206,173300,3667603140,9500,9500,9500,9500,0
20250206,173200,3667603140,9500,9500,9500,9500,4949
20250206,173100,3667603140,9500,9500,9500,9500,0
20250206,173000,3667603140,9500,9500,9500,9500,0
20250206,172900,3667603140,9500,9500,9500,9500,0
20250206,172800,3667603140,9500,9500,9500,9500,0
20250206,172700,3667603140,9500,9500,9500,9500,0
20250206,172600,3667603140,9500,9500,9500,9500,0
20250206,172500,3667603140,9500,9500,9500,9500,0
20250206,172400,3667603140,9500,9500,9500,9500,0
20250206,172300,3667603140,9500,9500,9500,9500,0
20250206,172200,3667603140,9500,9500,9500,9500,0
20250206,172100,3667603140,9500,9500,9500,9500,0
20250206,172000,3667603140,9500,9500,9500,9500,0
20250206,171900,3667603140,9500,9500,9500,9500,0
20250206,171800,3667603140,9500,9500,9500,9500,0
20250206,171700,3667603140,9500,9500,9500,9500,0
20250206,171600,3667603140,9500,9500,9500,9500,0
20250206,171500,3667603140,9500,9500,9500,9500,0
20250206,171400,3667603140,9500,9500,9500,9500,0
20250206,171300,3667603140,9500,9500,9500,9500,0
20250206,171200,3667603140,9500,9500,9500,9500,0
20250206,171100,3667603140,9500,9500,9500,9500,0
20250206,171000,3667603140,9500,9500,9500,9500,0
20250206,170900,3667603140,9500,9500,9500,9500,0
20250206,170800,3667603140,9500,9500,9500,9500,0
20250206,170700,3667603140,9500,9500,9500,9500,0
20250206,170600,3667603140,9500,9500,9500,9500,0
20250206,170500,3667603140,9500,9500,9500,9500,0
20250206,170400,3667603140,9500,9500,9500,9500,0
20250206,170300,3667603140,9500,9500,9500,9500,0
20250206,170200,3667603140,9500,9500,9500,9500,4949
20250206,170100,3667603140,9500,9500,9500,9500,0
20250206,170000,3667603140,9500,9500,9500,9500,0
20250206,165900,3667603140,9500,9500,9500,9500,0
20250206,165800,3667603140,9500,9500,9500,9500,0
20250206,165700,3667603140,9500,9500,9500,9500,0
20250206,165600,3667603140,9500,9500,9500,9500,0
20250206,165500,3667603140,9500,9500,9500,9500,0
20250206,165400,3667603140,9500,9500,9500,9500,0
20250206,165300,3667603140,9500,9500,9500,9500,0
20250206,165200,3667603140,9500,9500,9500,9500,0
20250206,165100,3667603140,9500,9500,9500,9500,0
20250206,165000,3667603140,9500,9500,9500,9500,0
20250206,164900,3667603140,9500,9500,9500,9500,0
20250206,164800,3667603140,9500,9500,9500,9500,0
20250206,164700,3667603140,9500,9500,9500,9500,0
20250206,164600,3667603140,9500,9500,9500,9500,0
20250206,164500,3667603140,9500,9500,9500,9500,0
20250206,164400,3667603140,9500,9500,9500,9500,0
20250206,164300,3667603140,9500,9500,9500,9500,0
20250206,164200,3667603140,9500,9500,9500,9500,0
20250206,164100,3667603140,9500,9500,9500,9500,0
20250206,164000,3667603140,9500,9500,9500,9500,0
20250206,163900,3667603140,9500,9500,9500,9500,0
20250206,163800,3667603140,9500,9500,9500,9500,0
20250206,163700,3667603140,9500,9500,9500,9500,0
20250206,163600,3667603140,9500,9500,9500,9500,0
20250206,163500,3667603140,9500,9500,9500,9500,0
20250206,163400,3667603140,9500,9500,9500,9500,0
20250206,163300,3667603140,9500,9500,9500,9500,0
20250206,163200,3667603140,9500,9500,9500,9500,4949
20250206,163100,3667603140,9500,9500,9500,9500,0
20250206,163000,3667603140,9500,9500,9500,9500,0
20250206,162900,3667603140,9500,9500,9500,9500,0
20250206,162800,3667603140,9500,9500,9500,9500,0
20250206,162700,3667603140,9500,9500,9500,9500,0
20250206,162600,3667603140,9500,9500,9500,9500,0
20250206,162500,3667603140,9500,9500,9500,9500,0
20250206,162400,3667603140,9500,9500,9500,9500,0
20250206,162300,3667603140,9500,9500,9500,9500,0
20250206,162200,3667603140,9500,9500,9500,9500,0
20250206,162100,3667603140,9500,9500,9500,9500,0
20250206,162000,3667603140,9500,9500,9500,9500,0
20250206,161900,3667603140,9500,9500,9500,9500,0
20250206,161800,3667603140,9500,9500,9500,9500,0
20250206,161700,3667603140,9500,9500,9500,9500,0
20250206,161600,3667603140,9500,9500,9500,9500,0
20250206,161500,3667603140,9500,9500,9500,9500,0
20250206,161400,3667603140,9500,9500,9500,9500,0
20250206,161300,3667603140,9500,9500,9500,9500,0
20250206,161200,3667603140,9500,9500,9500,9500,0
20250206,161100,3667603140,9500,9500,9500,9500,0
20250206,161000,3667603140,9500,9500,9500,9500,0
20250206,160900,3667603140,9500,9500,9500,9500,0
20250206,160800,3667603140,9500,9500,9500,9500,0
20250206,160700,3667603140,9500,9500,9500,9500,0
20250206,160600,3667603140,9500,9500,9500,9500,0
20250206,160500,3667603140,9500,9500,9500,9500,0
20250206,160400,3667603140,9500,9500,9500,9500,0
20250206,160300,3667603140,9500,9500,9500,9500,0
20250206,160200,3667603140,9500,9500,9500,9500,4949
20250206,160100,3667603140,9500,9500,9500,9500,0
20250206,160000,3667603140,9500,9500,9500,9500,0
20250206,155900,3667603140,9500,9500,9500,9500,0
20250206,155800,3667603140,9500,9500,9500,9500,0
20250206,155700,3667603140,9500,9500,9500,9500,0
20250206,155600,3667603140,9500,9500,9500,9500,0
20250206,155500,3667603140,9500,9500,9500,9500,0
20250206,155400,3667603140,9500,9500,9500,9500,0
20250206,155300,3667603140,9500,9500,9500,9500,0
20250206,155200,3667603140,9500,9500,9500,9500,0
20250206,155100,3667603140,9500,9500,9500,9500,0
20250206,155000,3667603140,9500,9500,9500,9500,0
20250206,154900,3667603140,9500,9500,9500,9500,0
20250206,154800,3667603140,9500,9500,9500,9500,0
20250206,154700,3667603140,9500,9500,9500,9500,0
20250206,154600,3667603140,9500,9500,9500,9500,0
20250206,154500,3667603140,9500,9500,9500,9500,0
20250206,154400,3667603140,9500,9500,9500,9500,0
20250206,154300,3667603140,9500,9500,9500,9500,0
20250206,154200,3667603140,9500,9500,9500,9500,0
20250206,154100,3667603140,9500,9500,9500,9500,0
20250206,154000,3667603140,9500,9500,9500,9500,0
20250206,153900,3667603140,9500,9500,9500,9500,0
20250206,153800,3667603140,9500,9500,9500,9500,0
20250206,153700,3667603140,9500,9500,9500,9500,0
20250206,153600,3667603140,9500,9500,9500,9500,0
20250206,153500,3667603140,9500,9500,9500,9500,0
20250206,153400,3667603140,9500,9500,9500,9500,0
20250206,153300,3667603140,9500,9500,9500,9500,0
20250206,153200,3667603140,9500,9500,9500,9500,4949
20250206,153100,3667603140,9500,9500,9500,9500,0
20250206,153000,3667603140,9500,9500,9500,9500,4949
20250206,152900,3620587640,9470,9470,9470,9470,0
20250206,152800,3620587640,9470,9470,9470,9470,0
20250206,152700,3620587640,9470,9470,9470,9470,0
20250206,152600,3620587640,9470,9470,9470,9470,0
20250206,152500,3620587640,9470,9470,9470,9470,0
20250206,152400,3620587640,9470,9470,9470,9470,0
20250206,152300,3620587640,9470,9470,9470,9470,0
20250206,152200,3620587640,9470,9470,9470,9470,0
20250206,152100,3620587640,9470,9470,9470,9470,0
20250206,152000,3620587640,9470,9470,9470,9470,0
20250206,151900,3620587640,9470,9470,9470,9450,522
20250206,151800,3615647580,9460,9470,9470,9460,528
20250206,151700,3610648420,9470,9480,9480,9470,644
20250206,151600,3604546540,9470,9480,9490,9470,2254
20250206,151500,3583199590,9480,9490,9490,9480,496
20250206,151400,3578497460,9480,9470,9480,9470,646
20250206,151300,3572374380,9470,9490,9500,9470,1222
20250206,151200,3560782560,9500,9500,9500,9500,1004
20250206,151100,3551244560,9500,9470,9500,9470,2438
20250206,151000,3528098440,9470,9460,9470,9460,405
20250206,150900,3524264820,9460,9450,9460,9450,93
20250206,150800,3523385340,9450,9450,9450,9450,260
20250206,150700,3520928340,9450,9450,9450,9450,0
20250206,150600,3520928340,9450,9430,9450,9430,3
20250206,150500,3520900010,9430,9440,9440,9430,1463
20250206,150400,3507095410,9440,9460,9460,9440,105
20250206,150300,3506102210,9460,9460,9460,9460,0
20250206,150200,3506102210,9460,9460,9460,9460,222
20250206,150100,3504002090,9450,9450,9450,9450,0
20250206,150000,3504002090,9450,9450,9450,9450,100
20250206,145900,3503057090,9460,9460,9460,9460,0
20250206,145800,3503057090,9460,9460,9460,9460,262
20250206,145700,3500578570,9460,9460,9460,9460,88
20250206,145600,3499746090,9460,9470,9470,9430,1066
20250206,145500,3489683750,9450,9450,9450,9450,0
20250206,145400,3489683750,9450,9450,9450,9450,70
20250206,145300,3489022250,9450,9450,9450,9450,194
20250206,145200,3487188950,9450,9440,9450,9430,353
20250206,145100,3483856630,9430,9430,9430,9430,105
20250206,145000,3482866480,9440,9450,9450,9440,126
20250206,144900,3481676940,9450,9450,9450,9440,825
20250206,144800,3473882660,9480,9470,9480,9450,1854
20250206,144700,3456347120,9460,9460,9460,9460,188
20250206,144600,3454568640,9490,9490,9490,9490,0
20250206,144500,3454568640,9490,9460,9490,9460,222
20250206,144400,3452468490,9470,9490,9490,9470,501
20250206,144300,3447723930,9470,9490,9490,9470,767
20250206,144200,3440459140,9500,9470,9500,9470,2
20250206,144100,3440440170,9470,9490,9490,9470,1047
20250206,144000,3430509150,9500,9500,9500,9500,0
20250206,143900,3430509150,9500,9500,9500,9500,0
20250206,143800,3430509150,9500,9500,9500,9500,386
20250206,143700,3426842150,9500,9500,9500,9500,0
20250206,143600,3426842150,9500,9500,9500,9500,630
20250206,143500,3420857150,9500,9500,9500,9500,1
20250206,143400,3420847650,9470,9470,9470,9470,114
20250206,143300,3419768070,9470,9470,9470,9470,694
20250206,143200,3413195890,9500,9500,9500,9480,102
20250206,143100,3412227090,9500,9490,9510,9480,13
20250206,143000,3412103790,9470,9490,9490,9470,1104
20250206,142900,3401634700,9490,9530,9530,9490,322
20250206,142800,3398575600,9530,9510,9530,9510,2207
20250206,142700,3377587010,9550,9540,9550,9540,1131
20250206,142600,3366796260,9540,9520,9540,9510,252
20250206,142500,3364396300,9530,9530,9530,9530,0
20250206,142400,3364396300,9530,9520,9530,9520,2
20250206,142300,3364377250,9530,9530,9530,9530,31
20250206,142200,3364081820,9530,9530,9530,9530,5
20250206,142100,3364034170,9530,9540,9540,9530,198
20250206,142000,3362145380,9540,9530,9540,9530,27
20250206,141900,3361887870,9530,9510,9530,9510,110
20250206,141800,3360839610,9540,9540,9540,9540,0
20250206,141700,3360839610,9540,9530,9540,9520,302
20250206,141600,3357961260,9510,9500,9510,9500,696
20250206,141500,3351345690,9500,9500,9500,9500,301
20250206,141400,3348486190,9510,9510,9510,9510,20
20250206,141300,3348295990,9510,9510,9510,9510,38
20250206,141200,3347934610,9510,9510,9510,9510,57
20250206,141100,3347392540,9510,9500,9510,9490,653
20250206,141000,3341188280,9510,9510,9510,9510,0
20250206,140900,3341188280,9510,9500,9510,9500,100
20250206,140800,3340237690,9500,9520,9520,9500,1708
20250206,140700,3323990390,9530,9530,9530,9530,15
20250206,140600,3323847440,9530,9520,9530,9520,289
20250206,140500,3321096140,9530,9530,9530,9530,300
20250206,140400,3318237140,9530,9520,9530,9520,146
20250206,140300,3316847210,9520,9520,9520,9520,51
20250206,140200,3316361690,9500,9500,9500,9500,0
20250206,140100,3316361690,9500,9520,9520,9500,573
20250206,140000,3310907110,9520,9510,9520,9510,60
20250206,135900,3310336410,9520,9510,9520,9510,165
20250206,135800,3308766070,9520,9520,9520,9520,1
20250206,135700,3308756550,9530,9500,9530,9500,448
20250206,135600,3304490190,9530,9480,9530,9480,2500
20250206,135500,3280692450,9500,9470,9500,9470,150
20250206,135400,3279268950,9490,9470,9490,9470,600
20250206,135300,3273578890,9470,9460,9470,9460,530
20250206,135200,3268564990,9470,9470,9470,9470,0
20250206,135100,3268564990,9470,9470,9470,9470,1
20250206,135000,3268555520,9470,9470,9470,9460,80
20250206,134900,3267798420,9470,9470,9470,9470,1
20250206,134800,3267788950,9470,9460,9470,9460,331
20250206,134700,3264657680,9470,9470,9470,9470,11
20250206,134600,3264553510,9470,9470,9470,9470,1
20250206,134500,3264544040,9460,9460,9460,9460,10
20250206,134400,3264449440,9470,9470,9470,9460,267
20250206,134300,3261922950,9470,9460,9470,9460,353
20250206,134200,3258583280,9460,9460,9460,9440,115
20250206,134100,3257497540,9470,9460,9470,9460,11
20250206,134000,3257393470,9460,9450,9470,9450,401
20250206,133900,3253600090,9440,9440,9440,9440,2
20250206,133800,3253581210,9440,9440,9440,9440,47
20250206,133700,3253137530,9450,9450,9450,9450,101
20250206,133600,3252183080,9450,9450,9450,9450,0
20250206,133500,3252183080,9450,9450,9450,9450,259
20250206,133400,3249735530,9450,9450,9450,9450,55
20250206,133300,3249215780,9440,9440,9440,9440,0
20250206,133200,3249215780,9440,9450,9450,9440,400
20250206,133100,3245439770,9440,9450,9450,9440,51
20250206,133000,3244957920,9470,9470,9470,9470,1
20250206,132900,3244948450,9450,9450,9450,9450,150
20250206,132800,3243530950,9450,9450,9450,9450,12
20250206,132700,3243417550,9470,9470,9470,9470,0
20250206,132600,3243417550,9470,9470,9470,9470,0
20250206,132500,3243417550,9470,9450,9470,9430,2318
20250206,132400,3221537340,9460,9470,9470,9460,125
20250206,132300,3220354790,9470,9470,9470,9470,0
20250206,132200,3220354790,9470,9470,9470,9470,11
20250206,132100,3220250620,9480,9480,9480,9480,539
20250206,132000,3215140900,9470,9470,9470,9470,0
20250206,131900,3215140900,9470,9470,9470,9470,139
20250206,131800,3213824570,9470,9480,9480,9470,139
20250206,131700,3212507100,9480,9450,9480,9450,778
20250206,131600,3205145860,9430,9430,9430,9430,3
20250206,131500,3205117570,9430,9430,9430,9430,10
20250206,131400,3205023270,9450,9450,9450,9430,659
20250206,131300,3198808860,9430,9430,9430,9430,1
20250206,131200,3198799430,9450,9440,9450,9440,13
20250206,131100,3198676700,9440,9440,9440,9440,330
20250206,131000,3195561500,9450,9450,9450,9450,50
20250206,130900,3195089000,9450,9450,9450,9450,1
20250206,130800,3195079550,9460,9460,9460,9460,0
20250206,130700,3195079550,9460,9460,9460,9460,0
20250206,130600,3195079550,9460,9440,9460,9440,515
20250206,130500,3190214360,9440,9440,9440,9440,300
20250206,130400,3187382360,9440,9450,9450,9440,266
20250206,130300,3184871260,9440,9450,9450,9440,241
20250206,130200,3182596210,9430,9450,9450,9430,93
20250206,130100,3181718800,9450,9450,9450,9450,0
20250206,130000,3181718800,9450,9440,9450,9440,1580
20250206,125900,3166798140,9430,9430,9440,9430,1150
20250206,125800,3155953140,9450,9450,9450,9450,369
20250206,125700,3152466090,9450,9450,9450,9450,0
20250206,125600,3152466090,9450,9440,9450,9440,146
20250206,125500,3151087760,9420,9420,9420,9420,0
20250206,125400,3151087760,9420,9420,9420,9420,1
20250206,125300,3151078340,9440,9440,9440,9440,10
20250206,125200,3150983940,9440,9440,9440,9440,1
20250206,125100,3150974500,9450,9450,9450,9450,0
20250206,125000,3150974500,9450,9450,9450,9450,277
20250206,124900,3148356850,9450,9450,9450,9450,86
20250206,124800,3147544150,9460,9460,9460,9460,100
20250206,124700,3146598150,9460,9460,9460,9460,0
20250206,124600,3146598150,9460,9460,9460,9460,98
20250206,124500,3145671070,9450,9430,9450,9410,5068
20250206,124400,3097920190,9430,9440,9440,9430,238
20250206,124300,3095673570,9430,9440,9440,9430,115
20250206,124200,3094589010,9440,9440,9440,9440,49
20250206,124100,3094126450,9440,9450,9450,9440,480
20250206,124000,3089595010,9450,9460,9460,9450,506
20250206,123900,3084810250,9450,9450,9450,9450,77
20250206,123800,3084082600,9450,9450,9450,9450,1100
20250206,123700,3073687600,9440,9430,9440,9430,431
20250206,123600,3069621270,9420,9420,9420,9420,5
20250206,123500,3069574170,9420,9400,9420,9400,416
20250206,123400,3065658950,9390,9380,9390,9380,435
20250206,123300,3061578240,9380,9370,9380,9370,107
20250206,123200,3060574590,9380,9380,9380,9380,175
20250206,123100,3058933090,9380,9380,9380,9380,21
20250206,123000,3058736110,9380,9380,9380,9380,335
20250206,122900,3055593810,9360,9370,9370,9360,250
20250206,122800,3053253210,9380,9380,9400,9380,100
20250206,122700,3052315190,9380,9380,9380,9380,140
20250206,122600,3051001990,9380,9380,9380,9380,0
20250206,122500,3051001990,9380,9380,9380,9380,1
20250206,122400,3050992610,9410,9410,9410,9410,0
20250206,122300,3050992610,9410,9410,9410,9410,95
20250206,122200,3050098660,9410,9410,9410,9410,5
20250206,122100,3050051610,9410,9410,9410,9410,1
20250206,122000,3050042200,9340,9360,9360,9340,3232
20250206,121900,3019802860,9370,9400,9400,9370,2379
20250206,121800,2997487760,9390,9390,9390,9390,0
20250206,121700,2997487760,9390,9390,9390,9390,0
20250206,121600,2997487760,9390,9390,9390,9390,0
20250206,121500,2997487760,9390,9390,9390,9390,690
20250206,121400,2991008660,9390,9390,9390,9390,0
20250206,121300,2991008660,9390,9400,9400,9390,519
20250206,121200,2986135060,9390,9390,9390,9390,177
20250206,121100,2984473030,9390,9390,9390,9390,177
20250206,121000,2982811000,9390,9390,9390,9390,10
20250206,120900,2982717100,9390,9390,9390,9390,0
20250206,120800,2982717100,9390,9390,9390,9390,1
20250206,120700,2982707710,9390,9380,9390,9380,462
20250206,120600,2978369880,9380,9380,9380,9370,840
20250206,120500,2970491020,9390,9370,9390,9370,299
20250206,120400,2967685390,9390,9380,9390,9370,1211
20250206,120300,2956322560,9390,9400,9400,9390,1637
20250206,120200,2940945240,9410,9410,9410,9410,1059
20250206,120100,2930980050,9410,9410,9410,9410,10
20250206,120000,2930885950,9410,9410,9410,9410,1
20250206,115900,2930876540,9410,9410,9410,9410,100
20250206,115800,2929935540,9450,9420,9450,9420,50
20250206,115700,2929463900,9390,9400,9400,9390,549
20250206,115600,2924307060,9400,9400,9400,9400,61
20250206,115500,2923733660,9400,9400,9400,9400,200
20250206,115400,2921853660,9400,9410,9410,9400,913
20250206,115300,2913269770,9420,9420,9420,9420,100
20250206,115200,2912327770,9430,9430,9430,9430,0
20250206,115100,2912327770,9430,9410,9430,9410,64
20250206,115000,2911724850,9410,9410,9410,9410,1011
20250206,114900,2902211340,9410,9410,9410,9410,0
20250206,114800,2902211340,9410,9410,9410,9410,30
20250206,114700,2901929040,9410,9400,9410,9400,27
20250206,114600,2901675230,9410,9400,9410,9400,79
20250206,114500,2900932390,9400,9400,9400,9400,1145
20250206,114400,2890169390,9410,9410,9410,9410,51
20250206,114300,2889689480,9400,9410,9410,9400,775
20250206,114200,2882403070,9410,9410,9410,9410,80
20250206,114100,2881650270,9400,9420,9420,9400,148
20250206,114000,2880256130,9420,9420,9420,9420,29
20250206,113900,2879982950,9410,9410,9410,9410,20
20250206,113800,2879794750,9410,9410,9410,9400,135
20250206,113700,2878524550,9410,9390,9410,9390,47
20250206,113600,2878082470,9400,9400,9400,9400,720
20250206,113500,2871314470,9400,9400,9400,9400,405
20250206,113400,2867507470,9410,9410,9410,9410,114
20250206,113300,2866434730,9400,9400,9400,9400,337
20250206,113200,2863266930,9400,9400,9400,9400,4
20250206,113100,2863229330,9420,9400,9420,9400,1045
20250206,113000,2853390640,9420,9420,9420,9420,1
20250206,112900,2853381220,9400,9400,9400,9400,0
20250206,112800,2853381220,9400,9400,9400,9400,438
20250206,112700,2849264020,9370,9370,9370,9370,0
20250206,112600,2849264020,9370,9370,9370,9370,148
20250206,112500,2847877260,9370,9410,9410,9370,230
20250206,112400,2845713640,9410,9400,9410,9400,736
20250206,112300,2838791300,9390,9390,9390,9390,175
20250206,112200,2837148050,9370,9380,9380,9370,504
20250206,112100,2832425280,9380,9390,9390,9380,155
20250206,112000,2830969880,9390,9400,9400,9390,1258
20250206,111900,2819145010,9400,9390,9400,9390,318
20250206,111800,2816157170,9390,9360,9390,9360,46
20250206,111700,2815725260,9350,9350,9350,9350,0
20250206,111600,2815725260,9350,9350,9350,9350,0
20250206,111500,2815725260,9350,9390,9390,9350,11
20250206,111400,2815622370,9390,9390,9390,9390,302
20250206,111300,2812786590,9390,9390,9390,9390,18
20250206,111200,2812617570,9390,9320,9390,9320,773
20250206,111100,2805388360,9320,9320,9320,9320,2
20250206,111000,2805369720,9320,9330,9330,9320,841
20250206,110900,2797528150,9350,9330,9350,9330,25
20250206,110800,2797294420,9330,9330,9330,9330,99
20250206,110700,2796370750,9350,9330,9350,9330,68
20250206,110600,2795736290,9320,9320,9330,9320,362
20250206,110500,2792361450,9320,9320,9320,9320,7
20250206,110400,2792296210,9310,9290,9310,9280,696
20250206,110300,2785827340,9290,9290,9310,9290,987
20250206,110200,2776656950,9320,9320,9320,9320,894
20250206,110100,2768324870,9320,9350,9350,9280,20045
20250206,110000,2581851160,9370,9370,9390,9370,4601
20250206,105900,2538736630,9370,9360,9370,9360,430
20250206,105800,2534710140,9360,9340,9360,9330,1097
20250206,105700,2524458800,9350,9350,9350,9350,280
20250206,105600,2521840800,9350,9350,9350,9330,2264
20250206,105500,2500688860,9350,9350,9380,9340,4202
20250206,105400,2461379080,9360,9380,9380,9350,2475
20250206,105300,2438228580,9380,9420,9420,9380,4137
20250206,105200,2399326200,9430,9490,9490,9430,6918
20250206,105100,2333939470,9500,9500,9500,9500,0
20250206,105000,2333939470,9500,9500,9500,9500,147
20250206,104900,2332542970,9500,9480,9500,9480,266
20250206,104800,2330015990,9500,9490,9500,9490,782
20250206,104700,2322594510,9490,9490,9490,9490,1
20250206,104600,2322585020,9500,9500,9500,9500,70
20250206,104500,2321920020,9500,9510,9510,9500,932
20250206,104400,2313064210,9510,9510,9510,9510,760
20250206,104300,2305836610,9510,9540,9540,9510,709
20250206,104200,2299085980,9520,9520,9520,9520,503
20250206,104100,2294297420,9540,9540,9540,9540,229
20250206,104000,2292112760,9550,9540,9550,9540,250
20250206,103900,2289725390,9520,9530,9540,9520,1057
20250206,103800,2279654860,9530,9520,9530,9520,112
20250206,103700,2278588100,9540,9540,9540,9540,577
20250206,103600,2273083520,9500,9540,9540,9500,51
20250206,103500,2272598980,9480,9510,9530,9480,744
20250206,103400,2265519420,9480,9510,9510,9480,1056
20250206,103300,2255476980,9490,9470,9490,9470,106
20250206,103200,2254472060,9470,9490,9530,9470,656
20250206,103100,2248230030,9470,9480,9480,9470,101
20250206,103000,2247272560,9480,9540,9550,9480,3140
20250206,102900,2217317590,9530,9510,9530,9510,1300
20250206,102800,2204939800,9520,9460,9520,9460,2242
20250206,102700,2183682850,9470,9470,9470,9470,502
20250206,102600,2178928910,9430,9440,9470,9430,2190
20250206,102500,2158212440,9440,9470,9510,9410,1481
20250206,102400,2144243320,9540,9400,9540,9390,3463
20250206,102300,2111423940,9390,9390,9400,9370,1204
20250206,102200,2100116660,9390,9350,9390,9350,422
20250206,102100,2096164840,9340,9370,9380,9340,1097
20250206,102000,2085891720,9380,9370,9400,9340,2864
20250206,101900,2059092910,9360,9420,9450,9310,7553
20250206,101800,1988201240,9440,9480,9480,9400,15765
20250206,101700,1839766050,9480,9470,9490,9460,1743
20250206,101600,1823260110,9470,9430,9500,9420,3671
20250206,101500,1788592850,9500,9520,9520,9410,16550
20250206,101400,1631845360,9520,9530,9530,9520,935
20250206,101300,1622944090,9520,9560,9570,9520,3015
20250206,101200,1594178330,9580,9580,9580,9580,0
20250206,101100,1594178330,9580,9580,9580,9580,0
20250206,101000,1594178330,9580,9530,9580,9520,1323
20250206,100900,1581570280,9530,9590,9590,9520,3306
20250206,100800,1550076430,9540,9560,9560,9530,2962
20250206,100700,1521812320,9590,9590,9590,9590,1
20250206,100600,1521802730,9540,9570,9590,9540,1637
20250206,100500,1506151240,9560,9550,9560,9550,201
20250206,100400,1504229780,9550,9550,9550,9550,303
20250206,100300,1501336130,9560,9560,9560,9560,23
20250206,100200,1501116250,9560,9570,9570,9560,727
20250206,100100,1494164730,9570,9580,9580,9570,1117
20250206,100000,1483474930,9590,9580,9590,9570,1323
20250206,095900,1470798670,9590,9590,9590,9570,124
20250206,095800,1469611830,9570,9590,9600,9570,2996
20250206,095700,1440929930,9590,9590,9600,9580,263
20250206,095600,1438408940,9600,9590,9600,9590,16
20250206,095500,1438255350,9600,9590,9600,9570,1126
20250206,095400,1427468310,9600,9600,9600,9590,65
20250206,095300,1426844930,9590,9560,9590,9560,1416
20250206,095200,1413287780,9550,9550,9550,9550,480
20250206,095100,1408703780,9560,9560,9560,9560,1
20250206,095000,1408694220,9550,9540,9560,9540,194
20250206,094900,1406842910,9540,9540,9560,9540,153
20250206,094800,1405383270,9530,9540,9560,9530,937
20250206,094700,1396436950,9540,9540,9540,9540,1510
20250206,094600,1382031550,9560,9570,9580,9560,2825
20250206,094500,1354992990,9570,9560,9570,9560,492
20250206,094400,1350285840,9560,9560,9570,9560,138
20250206,094300,1348966540,9540,9540,9540,9520,130
20250206,094200,1347728340,9500,9480,9500,9480,2921
20250206,094100,1319998230,9470,9510,9510,9470,2875
20250206,094000,1292703130,9500,9530,9530,9500,4659
20250206,093900,1248372510,9530,9550,9570,9530,1102
20250206,093800,1237840390,9530,9520,9530,9520,206
20250206,093700,1235877220,9550,9520,9550,9520,1054
20250206,093600,1225820640,9520,9540,9540,9500,1846
20250206,093500,1208250240,9540,9510,9540,9510,362
20250206,093400,1204806470,9510,9590,9590,9500,11384
20250206,093300,1096470540,9590,9560,9590,9560,564
20250206,093200,1091077500,9560,9610,9610,9560,1493
20250206,093100,1076801480,9560,9590,9610,9560,2864
20250206,093000,1049364690,9600,9600,9610,9600,496
20250206,092900,1044602290,9600,9600,9600,9600,200
20250206,092800,1042682290,9600,9620,9620,9600,1167
20250206,092700,1031470200,9620,9620,9620,9620,1044
20250206,092600,1021426920,9620,9630,9630,9620,167
20250206,092500,1019818720,9630,9630,9640,9630,1204
20250206,092400,1008223190,9620,9620,9620,9620,106
20250206,092300,1007203470,9620,9620,9620,9620,67
20250206,092200,1006558930,9620,9630,9630,9620,672
20250206,092100,1000088320,9630,9600,9640,9600,2220
20250206,092000,978736430,9620,9590,9620,9590,523
20250206,091900,973713220,9600,9620,9620,9600,457
20250206,091800,969324000,9590,9610,9620,9590,1993
20250206,091700,950181620,9610,9640,9650,9610,2260
20250206,091600,928447920,9620,9630,9630,9610,2773
20250206,091500,901767630,9640,9680,9690,9640,4295
20250206,091400,860309220,9680,9670,9680,9660,471
20250206,091300,855752750,9660,9690,9690,9640,7638
20250206,091200,782018400,9700,9680,9730,9680,1679
20250206,091100,765736890,9680,9700,9700,9670,2030
20250206,091000,746071750,9700,9670,9700,9670,858
20250206,090900,737771640,9670,9810,9810,9670,7432
20250206,090800,665155240,9810,9820,9860,9770,14052
20250206,090700,527256380,9820,9600,9870,9600,14158
20250206,090600,389441070,9620,9610,9620,9590,3227
20250206,090500,358410520,9600,9590,9610,9590,2434
20250206,090400,335040080,9540,9560,9580,9530,4893
20250206,090300,288335310,9500,9500,9540,9490,2980
20250206,090200,260015430,9530,9480,9530,9470,1024
20250206,090100,250296780,9480,9520,9530,9460,2037
20250206,090000,230940570,9520,9620,9650,9440,23695