KissMeData/186230/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203500,375676670,7270,7270,7270,7270,1343
20250206,203400,375676670,7270,7270,7270,7270,0
20250206,203300,375676670,7270,7270,7270,7270,0
20250206,203200,375676670,7270,7270,7270,7270,0
20250206,203100,375676670,7270,7270,7270,7270,0
20250206,203000,375676670,7270,7270,7270,7270,0
20250206,202900,375676670,7270,7270,7270,7270,0
20250206,202800,375676670,7270,7270,7270,7270,0
20250206,202700,375676670,7270,7270,7270,7270,0
20250206,202600,375676670,7270,7270,7270,7270,0
20250206,202500,375676670,7270,7270,7270,7270,0
20250206,202400,375676670,7270,7270,7270,7270,0
20250206,202300,375676670,7270,7270,7270,7270,0
20250206,202200,375676670,7270,7270,7270,7270,0
20250206,202100,375676670,7270,7270,7270,7270,0
20250206,202000,375676670,7270,7270,7270,7270,0
20250206,201900,375676670,7270,7270,7270,7270,0
20250206,201800,375676670,7270,7270,7270,7270,0
20250206,201700,375676670,7270,7270,7270,7270,0
20250206,201600,375676670,7270,7270,7270,7270,0
20250206,201500,375676670,7270,7270,7270,7270,0
20250206,201400,375676670,7270,7270,7270,7270,0
20250206,201300,375676670,7270,7270,7270,7270,0
20250206,201200,375676670,7270,7270,7270,7270,0
20250206,201100,375676670,7270,7270,7270,7270,0
20250206,201000,375676670,7270,7270,7270,7270,0
20250206,200900,375676670,7270,7270,7270,7270,0
20250206,200800,375676670,7270,7270,7270,7270,0
20250206,200700,375676670,7270,7270,7270,7270,0
20250206,200600,375676670,7270,7270,7270,7270,0
20250206,200500,375676670,7270,7270,7270,7270,1343
20250206,200400,375676670,7270,7270,7270,7270,0
20250206,200300,375676670,7270,7270,7270,7270,0
20250206,200200,375676670,7270,7270,7270,7270,0
20250206,200100,375676670,7270,7270,7270,7270,0
20250206,200000,375676670,7270,7270,7270,7270,0
20250206,195900,375676670,7270,7270,7270,7270,0
20250206,195800,375676670,7270,7270,7270,7270,0
20250206,195700,375676670,7270,7270,7270,7270,0
20250206,195600,375676670,7270,7270,7270,7270,0
20250206,195500,375676670,7270,7270,7270,7270,0
20250206,195400,375676670,7270,7270,7270,7270,0
20250206,195300,375676670,7270,7270,7270,7270,0
20250206,195200,375676670,7270,7270,7270,7270,0
20250206,195100,375676670,7270,7270,7270,7270,0
20250206,195000,375676670,7270,7270,7270,7270,0
20250206,194900,375676670,7270,7270,7270,7270,0
20250206,194800,375676670,7270,7270,7270,7270,0
20250206,194700,375676670,7270,7270,7270,7270,0
20250206,194600,375676670,7270,7270,7270,7270,0
20250206,194500,375676670,7270,7270,7270,7270,0
20250206,194400,375676670,7270,7270,7270,7270,0
20250206,194300,375676670,7270,7270,7270,7270,0
20250206,194200,375676670,7270,7270,7270,7270,0
20250206,194100,375676670,7270,7270,7270,7270,0
20250206,194000,375676670,7270,7270,7270,7270,0
20250206,193900,375676670,7270,7270,7270,7270,0
20250206,193800,375676670,7270,7270,7270,7270,0
20250206,193700,375676670,7270,7270,7270,7270,0
20250206,193600,375676670,7270,7270,7270,7270,0
20250206,193500,375676670,7270,7270,7270,7270,1343
20250206,193400,375676670,7270,7270,7270,7270,0
20250206,193300,375676670,7270,7270,7270,7270,0
20250206,193200,375676670,7270,7270,7270,7270,0
20250206,193100,375676670,7270,7270,7270,7270,0
20250206,193000,375676670,7270,7270,7270,7270,0
20250206,192900,375676670,7270,7270,7270,7270,0
20250206,192800,375676670,7270,7270,7270,7270,0
20250206,192700,375676670,7270,7270,7270,7270,0
20250206,192600,375676670,7270,7270,7270,7270,0
20250206,192500,375676670,7270,7270,7270,7270,0
20250206,192400,375676670,7270,7270,7270,7270,0
20250206,192300,375676670,7270,7270,7270,7270,0
20250206,192200,375676670,7270,7270,7270,7270,0
20250206,192100,375676670,7270,7270,7270,7270,0
20250206,192000,375676670,7270,7270,7270,7270,0
20250206,191900,375676670,7270,7270,7270,7270,0
20250206,191800,375676670,7270,7270,7270,7270,0
20250206,191700,375676670,7270,7270,7270,7270,0
20250206,191600,375676670,7270,7270,7270,7270,0
20250206,191500,375676670,7270,7270,7270,7270,0
20250206,191400,375676670,7270,7270,7270,7270,0
20250206,191300,375676670,7270,7270,7270,7270,0
20250206,191200,375676670,7270,7270,7270,7270,0
20250206,191100,375676670,7270,7270,7270,7270,0
20250206,191000,375676670,7270,7270,7270,7270,0
20250206,190900,375676670,7270,7270,7270,7270,0
20250206,190800,375676670,7270,7270,7270,7270,0
20250206,190700,375676670,7270,7270,7270,7270,0
20250206,190600,375676670,7270,7270,7270,7270,0
20250206,190500,375676670,7270,7270,7270,7270,1343
20250206,190400,375676670,7270,7270,7270,7270,0
20250206,190300,375676670,7270,7270,7270,7270,0
20250206,190200,375676670,7270,7270,7270,7270,0
20250206,190100,375676670,7270,7270,7270,7270,0
20250206,190000,375676670,7270,7270,7270,7270,0
20250206,185900,375676670,7270,7270,7270,7270,0
20250206,185800,375676670,7270,7270,7270,7270,0
20250206,185700,375676670,7270,7270,7270,7270,0
20250206,185600,375676670,7270,7270,7270,7270,0
20250206,185500,375676670,7270,7270,7270,7270,0
20250206,185400,375676670,7270,7270,7270,7270,0
20250206,185300,375676670,7270,7270,7270,7270,0
20250206,185200,375676670,7270,7270,7270,7270,0
20250206,185100,375676670,7270,7270,7270,7270,0
20250206,185000,375676670,7270,7270,7270,7270,0
20250206,184900,375676670,7270,7270,7270,7270,0
20250206,184800,375676670,7270,7270,7270,7270,0
20250206,184700,375676670,7270,7270,7270,7270,0
20250206,184600,375676670,7270,7270,7270,7270,0
20250206,184500,375676670,7270,7270,7270,7270,0
20250206,184400,375676670,7270,7270,7270,7270,0
20250206,184300,375676670,7270,7270,7270,7270,0
20250206,184200,375676670,7270,7270,7270,7270,0
20250206,184100,375676670,7270,7270,7270,7270,0
20250206,184000,375676670,7270,7270,7270,7270,0
20250206,183900,375676670,7270,7270,7270,7270,0
20250206,183800,375676670,7270,7270,7270,7270,0
20250206,183700,375676670,7270,7270,7270,7270,0
20250206,183600,375676670,7270,7270,7270,7270,0
20250206,183500,375676670,7270,7270,7270,7270,1343
20250206,183400,375676670,7270,7270,7270,7270,0
20250206,183300,375676670,7270,7270,7270,7270,0
20250206,183200,375676670,7270,7270,7270,7270,0
20250206,183100,375676670,7270,7270,7270,7270,0
20250206,183000,375676670,7270,7270,7270,7270,0
20250206,182900,375676670,7270,7270,7270,7270,0
20250206,182800,375676670,7270,7270,7270,7270,0
20250206,182700,375676670,7270,7270,7270,7270,0
20250206,182600,375676670,7270,7270,7270,7270,0
20250206,182500,375676670,7270,7270,7270,7270,0
20250206,182400,375676670,7270,7270,7270,7270,0
20250206,182300,375676670,7270,7270,7270,7270,0
20250206,182200,375676670,7270,7270,7270,7270,0
20250206,182100,375676670,7270,7270,7270,7270,0
20250206,182000,375676670,7270,7270,7270,7270,0
20250206,181900,375676670,7270,7270,7270,7270,0
20250206,181800,375676670,7270,7270,7270,7270,0
20250206,181700,375676670,7270,7270,7270,7270,0
20250206,181600,375676670,7270,7270,7270,7270,0
20250206,181500,375676670,7270,7270,7270,7270,0
20250206,181400,375676670,7270,7270,7270,7270,0
20250206,181300,375676670,7270,7270,7270,7270,0
20250206,181200,375676670,7270,7270,7270,7270,0
20250206,181100,375676670,7270,7270,7270,7270,0
20250206,181000,375676670,7270,7270,7270,7270,0
20250206,180900,375676670,7270,7270,7270,7270,0
20250206,180800,375676670,7270,7270,7270,7270,0
20250206,180700,375676670,7270,7270,7270,7270,0
20250206,180600,375676670,7270,7270,7270,7270,0
20250206,180500,375676670,7270,7270,7270,7270,1343
20250206,180400,375676670,7270,7270,7270,7270,0
20250206,180300,375676670,7270,7270,7270,7270,0
20250206,180200,375676670,7270,7270,7270,7270,0
20250206,180100,375676670,7270,7270,7270,7270,0
20250206,180000,375676670,7270,7270,7270,7270,0
20250206,175900,375676670,7270,7270,7270,7270,0
20250206,175800,375676670,7270,7270,7270,7270,0
20250206,175700,375676670,7270,7270,7270,7270,0
20250206,175600,375676670,7270,7270,7270,7270,0
20250206,175500,375676670,7270,7270,7270,7270,0
20250206,175400,375676670,7270,7270,7270,7270,0
20250206,175300,375676670,7270,7270,7270,7270,0
20250206,175200,375676670,7270,7270,7270,7270,0
20250206,175100,375676670,7270,7270,7270,7270,0
20250206,175000,375676670,7270,7270,7270,7270,0
20250206,174900,375676670,7270,7270,7270,7270,0
20250206,174800,375676670,7270,7270,7270,7270,0
20250206,174700,375676670,7270,7270,7270,7270,0
20250206,174600,375676670,7270,7270,7270,7270,0
20250206,174500,375676670,7270,7270,7270,7270,0
20250206,174400,375676670,7270,7270,7270,7270,0
20250206,174300,375676670,7270,7270,7270,7270,0
20250206,174200,375676670,7270,7270,7270,7270,0
20250206,174100,375676670,7270,7270,7270,7270,0
20250206,174000,375676670,7270,7270,7270,7270,0
20250206,173900,375676670,7270,7270,7270,7270,0
20250206,173800,375676670,7270,7270,7270,7270,0
20250206,173700,375676670,7270,7270,7270,7270,0
20250206,173600,375676670,7270,7270,7270,7270,0
20250206,173500,375676670,7270,7270,7270,7270,1343
20250206,173400,375676670,7270,7270,7270,7270,0
20250206,173300,375676670,7270,7270,7270,7270,0
20250206,173200,375676670,7270,7270,7270,7270,0
20250206,173100,375676670,7270,7270,7270,7270,0
20250206,173000,375676670,7270,7270,7270,7270,0
20250206,172900,375676670,7270,7270,7270,7270,0
20250206,172800,375676670,7270,7270,7270,7270,0
20250206,172700,375676670,7270,7270,7270,7270,0
20250206,172600,375676670,7270,7270,7270,7270,0
20250206,172500,375676670,7270,7270,7270,7270,0
20250206,172400,375676670,7270,7270,7270,7270,0
20250206,172300,375676670,7270,7270,7270,7270,0
20250206,172200,375676670,7270,7270,7270,7270,0
20250206,172100,375676670,7270,7270,7270,7270,0
20250206,172000,375676670,7270,7270,7270,7270,0
20250206,171900,375676670,7270,7270,7270,7270,0
20250206,171800,375676670,7270,7270,7270,7270,0
20250206,171700,375676670,7270,7270,7270,7270,0
20250206,171600,375676670,7270,7270,7270,7270,0
20250206,171500,375676670,7270,7270,7270,7270,0
20250206,171400,375676670,7270,7270,7270,7270,0
20250206,171300,375676670,7270,7270,7270,7270,0
20250206,171200,375676670,7270,7270,7270,7270,0
20250206,171100,375676670,7270,7270,7270,7270,0
20250206,171000,375676670,7270,7270,7270,7270,0
20250206,170900,375676670,7270,7270,7270,7270,0
20250206,170800,375676670,7270,7270,7270,7270,0
20250206,170700,375676670,7270,7270,7270,7270,0
20250206,170600,375676670,7270,7270,7270,7270,0
20250206,170500,375676670,7270,7270,7270,7270,1343
20250206,170400,375676670,7270,7270,7270,7270,0
20250206,170300,375676670,7270,7270,7270,7270,0
20250206,170200,375676670,7270,7270,7270,7270,0
20250206,170100,375676670,7270,7270,7270,7270,0
20250206,170000,375676670,7270,7270,7270,7270,0
20250206,165900,375676670,7270,7270,7270,7270,0
20250206,165800,375676670,7270,7270,7270,7270,0
20250206,165700,375676670,7270,7270,7270,7270,0
20250206,165600,375676670,7270,7270,7270,7270,0
20250206,165500,375676670,7270,7270,7270,7270,0
20250206,165400,375676670,7270,7270,7270,7270,0
20250206,165300,375676670,7270,7270,7270,7270,0
20250206,165200,375676670,7270,7270,7270,7270,0
20250206,165100,375676670,7270,7270,7270,7270,0
20250206,165000,375676670,7270,7270,7270,7270,0
20250206,164900,375676670,7270,7270,7270,7270,0
20250206,164800,375676670,7270,7270,7270,7270,0
20250206,164700,375676670,7270,7270,7270,7270,0
20250206,164600,375676670,7270,7270,7270,7270,0
20250206,164500,375676670,7270,7270,7270,7270,0
20250206,164400,375676670,7270,7270,7270,7270,0
20250206,164300,375676670,7270,7270,7270,7270,0
20250206,164200,375676670,7270,7270,7270,7270,0
20250206,164100,375676670,7270,7270,7270,7270,0
20250206,164000,375676670,7270,7270,7270,7270,0
20250206,163900,375676670,7270,7270,7270,7270,0
20250206,163800,375676670,7270,7270,7270,7270,0
20250206,163700,375676670,7270,7270,7270,7270,0
20250206,163600,375676670,7270,7270,7270,7270,0
20250206,163500,375676670,7270,7270,7270,7270,1343
20250206,163400,375676670,7270,7270,7270,7270,0
20250206,163300,375676670,7270,7270,7270,7270,0
20250206,163200,375676670,7270,7270,7270,7270,0
20250206,163100,375676670,7270,7270,7270,7270,0
20250206,163000,375676670,7270,7270,7270,7270,0
20250206,162900,375676670,7270,7270,7270,7270,0
20250206,162800,375676670,7270,7270,7270,7270,0
20250206,162700,375676670,7270,7270,7270,7270,0
20250206,162600,375676670,7270,7270,7270,7270,0
20250206,162500,375676670,7270,7270,7270,7270,0
20250206,162400,375676670,7270,7270,7270,7270,0
20250206,162300,375676670,7270,7270,7270,7270,0
20250206,162200,375676670,7270,7270,7270,7270,0
20250206,162100,375676670,7270,7270,7270,7270,0
20250206,162000,375676670,7270,7270,7270,7270,0
20250206,161900,375676670,7270,7270,7270,7270,0
20250206,161800,375676670,7270,7270,7270,7270,0
20250206,161700,375676670,7270,7270,7270,7270,0
20250206,161600,375676670,7270,7270,7270,7270,0
20250206,161500,375676670,7270,7270,7270,7270,0
20250206,161400,375676670,7270,7270,7270,7270,0
20250206,161300,375676670,7270,7270,7270,7270,0
20250206,161200,375676670,7270,7270,7270,7270,0
20250206,161100,375676670,7270,7270,7270,7270,0
20250206,161000,375676670,7270,7270,7270,7270,0
20250206,160900,375676670,7270,7270,7270,7270,0
20250206,160800,375676670,7270,7270,7270,7270,0
20250206,160700,375676670,7270,7270,7270,7270,0
20250206,160600,375676670,7270,7270,7270,7270,0
20250206,160500,375676670,7270,7270,7270,7270,1343
20250206,160400,375676670,7270,7270,7270,7270,0
20250206,160300,375676670,7270,7270,7270,7270,0
20250206,160200,375676670,7270,7270,7270,7270,0
20250206,160100,375676670,7270,7270,7270,7270,0
20250206,160000,375676670,7270,7270,7270,7270,0
20250206,155900,375676670,7270,7270,7270,7270,0
20250206,155800,375676670,7270,7270,7270,7270,0
20250206,155700,375676670,7270,7270,7270,7270,0
20250206,155600,375676670,7270,7270,7270,7270,0
20250206,155500,375676670,7270,7270,7270,7270,0
20250206,155400,375676670,7270,7270,7270,7270,0
20250206,155300,375676670,7270,7270,7270,7270,0
20250206,155200,375676670,7270,7270,7270,7270,0
20250206,155100,375676670,7270,7270,7270,7270,0
20250206,155000,375676670,7270,7270,7270,7270,0
20250206,154900,375676670,7270,7270,7270,7270,0
20250206,154800,375676670,7270,7270,7270,7270,0
20250206,154700,375676670,7270,7270,7270,7270,0
20250206,154600,375676670,7270,7270,7270,7270,0
20250206,154500,375676670,7270,7270,7270,7270,0
20250206,154400,375676670,7270,7270,7270,7270,0
20250206,154300,375676670,7270,7270,7270,7270,0
20250206,154200,375676670,7270,7270,7270,7270,0
20250206,154100,375676670,7270,7270,7270,7270,0
20250206,154000,375676670,7270,7270,7270,7270,0
20250206,153900,375676670,7270,7270,7270,7270,0
20250206,153800,375676670,7270,7270,7270,7270,0
20250206,153700,375676670,7270,7270,7270,7270,0
20250206,153600,375676670,7270,7270,7270,7270,0
20250206,153500,375676670,7270,7270,7270,7270,1343
20250206,153400,375676670,7270,7270,7270,7270,0
20250206,153300,375676670,7270,7270,7270,7270,0
20250206,153200,375676670,7270,7270,7270,7270,0
20250206,153100,375676670,7270,7270,7270,7270,0
20250206,153000,375676670,7270,7270,7270,7270,1343
20250206,152900,365913060,7270,7270,7270,7270,0
20250206,152800,365913060,7270,7270,7270,7270,0
20250206,152700,365913060,7270,7270,7270,7270,0
20250206,152600,365913060,7270,7270,7270,7270,0
20250206,152500,365913060,7270,7270,7270,7270,0
20250206,152400,365913060,7270,7270,7270,7270,0
20250206,152300,365913060,7270,7270,7270,7270,0
20250206,152200,365913060,7270,7270,7270,7270,0
20250206,152100,365913060,7270,7270,7270,7270,0
20250206,152000,365913060,7270,7270,7270,7270,0
20250206,151900,365913060,7270,7260,7270,7260,21
20250206,151800,365760540,7270,7270,7270,7270,7
20250206,151700,365709650,7280,7270,7280,7270,515
20250206,151600,361965590,7280,7280,7280,7270,208
20250206,151500,360453350,7280,7280,7280,7280,3
20250206,151400,360431510,7280,7290,7290,7270,14
20250206,151300,360329680,7270,7290,7290,7250,5889
20250206,151200,317551060,7300,7300,7300,7300,1
20250206,151100,317543760,7290,7290,7290,7290,0
20250206,151000,317543760,7290,7300,7300,7290,25
20250206,150900,317361500,7290,7290,7290,7290,0
20250206,150800,317361500,7290,7300,7300,7290,2
20250206,150700,317346910,7290,7290,7290,7290,0
20250206,150600,317346910,7290,7290,7290,7290,0
20250206,150500,317346910,7290,7290,7290,7280,11
20250206,150400,317266810,7300,7280,7300,7280,13
20250206,150300,317172150,7280,7290,7290,7280,100
20250206,150200,316444140,7280,7280,7280,7280,0
20250206,150100,316444140,7280,7280,7280,7280,236
20250206,150000,314726060,7300,7300,7300,7300,0
20250206,145900,314726060,7300,7300,7300,7300,0
20250206,145800,314726060,7300,7300,7300,7300,200
20250206,145700,313266060,7290,7290,7290,7290,0
20250206,145600,313266060,7290,7290,7290,7290,44
20250206,145500,312945300,7300,7300,7300,7300,72
20250206,145400,312419700,7300,7300,7300,7300,30
20250206,145300,312200700,7300,7300,7300,7300,113
20250206,145200,311375800,7300,7300,7300,7300,2
20250206,145100,311361200,7300,7300,7300,7300,13
20250206,145000,311266300,7300,7300,7300,7300,0
20250206,144900,311266300,7300,7300,7300,7300,0
20250206,144800,311266300,7300,7300,7300,7300,0
20250206,144700,311266300,7300,7300,7300,7300,0
20250206,144600,311266300,7300,7300,7300,7300,0
20250206,144500,311266300,7300,7300,7300,7300,50
20250206,144400,310901300,7300,7300,7300,7300,0
20250206,144300,310901300,7300,7300,7300,7300,13
20250206,144200,310806400,7300,7300,7300,7300,10
20250206,144100,310733400,7300,7300,7300,7300,0
20250206,144000,310733400,7300,7280,7300,7280,63
20250206,143900,310274500,7300,7300,7300,7300,10
20250206,143800,310201500,7300,7300,7300,7300,100
20250206,143700,309471500,7300,7300,7300,7300,0
20250206,143600,309471500,7300,7280,7300,7280,27
20250206,143500,309274800,7280,7280,7280,7280,55
20250206,143400,308874400,7270,7280,7280,7270,210
20250206,143300,307347600,7280,7280,7280,7280,0
20250206,143200,307347600,7280,7280,7280,7280,15
20250206,143100,307238400,7280,7300,7300,7280,641
20250206,143000,302571890,7290,7290,7290,7290,0
20250206,142900,302571890,7290,7290,7290,7290,0
20250206,142800,302571890,7290,7290,7290,7290,1
20250206,142700,302564600,7280,7280,7280,7280,20
20250206,142600,302419000,7280,7280,7280,7280,0
20250206,142500,302419000,7280,7310,7310,7280,1133
20250206,142400,294168970,7300,7300,7300,7300,0
20250206,142300,294168970,7300,7300,7300,7300,8
20250206,142200,294110570,7300,7300,7300,7300,6
20250206,142100,294066770,7300,7300,7300,7300,6
20250206,142000,294022970,7300,7300,7300,7300,0
20250206,141900,294022970,7300,7300,7300,7300,0
20250206,141800,294022970,7300,7300,7300,7300,1
20250206,141700,294015670,7300,7300,7300,7300,4
20250206,141600,293986470,7300,7300,7300,7300,78
20250206,141500,293417070,7300,7300,7300,7300,0
20250206,141400,293417070,7300,7300,7300,7300,0
20250206,141300,293417070,7300,7300,7300,7300,0
20250206,141200,293417070,7300,7300,7300,7300,2
20250206,141100,293402470,7300,7300,7300,7300,0
20250206,141000,293402470,7300,7300,7300,7300,0
20250206,140900,293402470,7300,7300,7300,7300,1
20250206,140800,293395170,7300,7300,7300,7300,17
20250206,140700,293271070,7300,7300,7300,7300,20
20250206,140600,293125070,7310,7310,7310,7310,0
20250206,140500,293125070,7310,7310,7310,7310,60
20250206,140400,292686470,7300,7300,7300,7300,0
20250206,140300,292686470,7300,7300,7300,7300,0
20250206,140200,292686470,7300,7300,7300,7300,22
20250206,140100,292525870,7300,7300,7300,7300,0
20250206,140000,292525870,7300,7300,7300,7300,3
20250206,135900,292503970,7310,7310,7310,7310,6
20250206,135800,292460110,7320,7320,7320,7320,1
20250206,135700,292452790,7320,7320,7320,7320,1
20250206,135600,292445470,7320,7320,7320,7320,10
20250206,135500,292372270,7320,7320,7320,7320,0
20250206,135400,292372270,7320,7330,7330,7320,36
20250206,135300,292108450,7340,7340,7340,7340,0
20250206,135200,292108450,7340,7340,7340,7340,0
20250206,135100,292108450,7340,7330,7340,7320,3
20250206,135000,292086460,7320,7320,7320,7320,2
20250206,134900,292071820,7310,7310,7310,7310,2
20250206,134800,292057200,7310,7310,7310,7310,1
20250206,134700,292049890,7300,7300,7300,7300,0
20250206,134600,292049890,7300,7300,7300,7300,685
20250206,134500,287049390,7300,7300,7300,7300,0
20250206,134400,287049390,7300,7300,7300,7300,0
20250206,134300,287049390,7300,7300,7300,7300,0
20250206,134200,287049390,7300,7300,7300,7300,10
20250206,134100,286976390,7300,7300,7300,7300,0
20250206,134000,286976390,7300,7300,7300,7300,0
20250206,133900,286976390,7300,7300,7300,7300,2
20250206,133800,286961790,7300,7300,7300,7300,0
20250206,133700,286961790,7300,7300,7300,7300,1
20250206,133600,286954490,7300,7300,7300,7300,4
20250206,133500,286925290,7270,7270,7270,7270,0
20250206,133400,286925290,7270,7270,7270,7270,0
20250206,133300,286925290,7270,7270,7270,7270,0
20250206,133200,286925290,7270,7270,7270,7270,0
20250206,133100,286925290,7270,7270,7270,7270,0
20250206,133000,286925290,7270,7270,7270,7270,0
20250206,132900,286925290,7270,7270,7270,7270,0
20250206,132800,286925290,7270,7270,7270,7270,0
20250206,132700,286925290,7270,7270,7270,7270,0
20250206,132600,286925290,7270,7280,7280,7270,710
20250206,132500,281761320,7280,7280,7280,7280,100
20250206,132400,281033320,7270,7270,7270,7270,2468
20250206,132300,263090960,7270,7270,7270,7270,620
20250206,132200,258583560,7270,7270,7270,7270,1824
20250206,132100,245323080,7270,7270,7270,7270,1422
20250206,132000,234985140,7270,7270,7270,7270,212
20250206,131900,233443900,7270,7320,7320,7270,2220
20250206,131800,217287970,7320,7320,7320,7320,7
20250206,131700,217236730,7320,7320,7320,7320,100
20250206,131600,216504730,7300,7300,7300,7300,278
20250206,131500,214475330,7300,7300,7300,7300,0
20250206,131400,214475330,7300,7300,7300,7300,0
20250206,131300,214475330,7300,7300,7300,7300,0
20250206,131200,214475330,7300,7300,7300,7300,0
20250206,131100,214475330,7300,7320,7320,7300,66
20250206,131000,213993150,7320,7320,7320,7320,0
20250206,130900,213993150,7320,7320,7320,7320,0
20250206,130800,213993150,7320,7320,7320,7320,20
20250206,130700,213846750,7320,7320,7320,7320,0
20250206,130600,213846750,7320,7320,7320,7320,0
20250206,130500,213846750,7320,7320,7320,7320,0
20250206,130400,213846750,7320,7320,7320,7320,5
20250206,130300,213810150,7280,7280,7280,7280,0
20250206,130200,213810150,7280,7280,7280,7280,0
20250206,130100,213810150,7280,7280,7280,7280,0
20250206,130000,213810150,7280,7300,7300,7280,576
20250206,125900,209612960,7320,7320,7320,7320,181
20250206,125800,208288040,7300,7300,7300,7300,0
20250206,125700,208288040,7300,7300,7300,7300,0
20250206,125600,208288040,7300,7300,7300,7300,101
20250206,125500,207550740,7300,7300,7300,7300,29
20250206,125400,207339040,7300,7300,7300,7300,4
20250206,125300,207309840,7300,7300,7300,7300,3
20250206,125200,207287940,7300,7300,7300,7300,2
20250206,125100,207273340,7300,7300,7300,7300,14
20250206,125000,207171140,7300,7300,7300,7300,0
20250206,124900,207171140,7300,7300,7300,7300,11
20250206,124800,207090840,7300,7300,7300,7300,14
20250206,124700,206988640,7300,7300,7300,7300,14
20250206,124600,206886440,7300,7300,7300,7300,22
20250206,124500,206725840,7300,7300,7300,7300,119
20250206,124400,205857140,7300,7300,7300,7300,4
20250206,124300,205827940,7290,7290,7290,7290,0
20250206,124200,205827940,7290,7290,7290,7290,111
20250206,124100,205018750,7290,7290,7290,7290,2
20250206,124000,205004170,7290,7290,7290,7290,1
20250206,123900,204996880,7280,7280,7280,7280,1
20250206,123800,204989600,7280,7270,7280,7270,1355
20250206,123700,195138250,7270,7310,7310,7270,2104
20250206,123600,179790380,7310,7320,7320,7310,1111
20250206,123500,171668940,7320,7310,7330,7310,227
20250206,123400,170006560,7310,7320,7320,7310,1000
20250206,123300,162695170,7330,7330,7330,7330,206
20250206,123200,161185190,7330,7330,7330,7330,1
20250206,123100,161177860,7310,7310,7310,7310,0
20250206,123000,161177860,7310,7310,7310,7310,13
20250206,122900,161082830,7310,7320,7320,7310,1000
20250206,122800,153770020,7330,7330,7330,7330,3
20250206,122700,153748030,7330,7330,7330,7330,14
20250206,122600,153645410,7330,7330,7330,7330,10
20250206,122500,153572110,7330,7330,7330,7330,0
20250206,122400,153572110,7330,7330,7330,7330,0
20250206,122300,153572110,7330,7330,7330,7330,0
20250206,122200,153572110,7330,7330,7330,7330,120
20250206,122100,152692510,7330,7330,7330,7330,3
20250206,122000,152670520,7330,7330,7330,7330,0
20250206,121900,152670520,7330,7330,7330,7330,0
20250206,121800,152670520,7330,7330,7330,7330,0
20250206,121700,152670520,7330,7330,7330,7330,1
20250206,121600,152663190,7320,7330,7330,7320,272
20250206,121500,150672050,7340,7340,7340,7340,0
20250206,121400,150672050,7340,7340,7340,7340,0
20250206,121300,150672050,7340,7340,7340,7340,1
20250206,121200,150664710,7350,7350,7350,7350,1
20250206,121100,150657360,7330,7330,7330,7330,880
20250206,121000,144206960,7350,7350,7350,7350,0
20250206,120900,144206960,7350,7350,7350,7350,0
20250206,120800,144206960,7350,7350,7350,7350,0
20250206,120700,144206960,7350,7350,7350,7350,46
20250206,120600,143868860,7350,7350,7350,7350,0
20250206,120500,143868860,7350,7350,7350,7350,9
20250206,120400,143802710,7350,7350,7350,7350,100
20250206,120300,143067710,7350,7350,7350,7350,0
20250206,120200,143067710,7350,7350,7350,7350,0
20250206,120100,143067710,7350,7350,7350,7340,51
20250206,120000,142693260,7350,7350,7350,7350,4
20250206,115900,142663860,7350,7350,7350,7350,101
20250206,115800,141921510,7350,7350,7350,7350,1
20250206,115700,141914160,7340,7340,7340,7340,0
20250206,115600,141914160,7340,7340,7340,7340,345
20250206,115500,139381860,7340,7340,7340,7340,1
20250206,115400,139374520,7350,7350,7350,7350,0
20250206,115300,139374520,7350,7350,7350,7350,1
20250206,115200,139367170,7340,7340,7340,7340,0
20250206,115100,139367170,7340,7340,7340,7340,12
20250206,115000,139279090,7350,7350,7350,7350,0
20250206,114900,139279090,7350,7350,7350,7350,1
20250206,114800,139271740,7340,7340,7340,7340,0
20250206,114700,139271740,7340,7340,7340,7340,0
20250206,114600,139271740,7340,7350,7350,7340,25
20250206,114500,139088210,7350,7350,7350,7350,0
20250206,114400,139088210,7350,7350,7350,7350,2
20250206,114300,139073510,7350,7350,7350,7350,3
20250206,114200,139051460,7350,7350,7350,7350,1
20250206,114100,139044110,7340,7340,7340,7340,0
20250206,114000,139044110,7340,7340,7340,7340,0
20250206,113900,139044110,7340,7340,7340,7340,78
20250206,113800,138471590,7340,7340,7340,7340,107
20250206,113700,137686210,7340,7340,7340,7340,563
20250206,113600,133553790,7350,7350,7350,7350,0
20250206,113500,133553790,7350,7350,7350,7350,1
20250206,113400,133546440,7350,7350,7350,7350,0
20250206,113300,133546440,7350,7350,7350,7350,0
20250206,113200,133546440,7350,7350,7350,7350,0
20250206,113100,133546440,7350,7350,7350,7350,36
20250206,113000,133281840,7360,7360,7360,7360,0
20250206,112900,133281840,7360,7360,7360,7360,0
20250206,112800,133281840,7360,7360,7360,7360,0
20250206,112700,133281840,7360,7350,7360,7350,2
20250206,112600,133267130,7350,7350,7350,7350,747
20250206,112500,127776680,7360,7360,7360,7360,0
20250206,112400,127776680,7360,7360,7360,7360,0
20250206,112300,127776680,7360,7360,7360,7360,11
20250206,112200,127695720,7370,7370,7370,7370,0
20250206,112100,127695720,7370,7370,7370,7370,0
20250206,112000,127695720,7370,7370,7370,7370,0
20250206,111900,127695720,7370,7370,7370,7370,1
20250206,111800,127688350,7360,7360,7360,7360,13
20250206,111700,127592670,7370,7370,7370,7370,0
20250206,111600,127592670,7370,7370,7370,7370,1
20250206,111500,127585300,7370,7370,7370,7370,0
20250206,111400,127585300,7370,7370,7370,7370,2
20250206,111300,127570560,7370,7370,7370,7370,100
20250206,111200,126833560,7370,7370,7370,7370,0
20250206,111100,126833560,7370,7370,7370,7370,1
20250206,111000,126826190,7370,7370,7370,7370,50
20250206,110900,126457690,7350,7350,7350,7350,0
20250206,110800,126457690,7350,7350,7350,7350,135
20250206,110700,125465440,7360,7360,7360,7360,1
20250206,110600,125458080,7350,7350,7350,7350,10
20250206,110500,125384580,7370,7350,7370,7350,15
20250206,110400,125274310,7370,7360,7370,7360,18
20250206,110300,125141820,7350,7350,7350,7350,147
20250206,110200,124061370,7350,7330,7350,7330,4
20250206,110100,124032030,7350,7350,7350,7350,0
20250206,110000,124032030,7350,7350,7350,7350,127
20250206,105900,123098580,7380,7380,7380,7380,0
20250206,105800,123098580,7380,7380,7380,7380,0
20250206,105700,123098580,7380,7380,7380,7380,10
20250206,105600,123024780,7380,7380,7380,7380,0
20250206,105500,123024780,7380,7380,7380,7380,0
20250206,105400,123024780,7380,7370,7380,7370,50
20250206,105300,122656250,7370,7370,7370,7370,80
20250206,105200,122066650,7350,7350,7350,7350,0
20250206,105100,122066650,7350,7350,7350,7350,0
20250206,105000,122066650,7350,7350,7350,7350,14
20250206,104900,121963750,7350,7350,7350,7350,100
20250206,104800,121228750,7350,7350,7350,7350,1
20250206,104700,121221400,7350,7340,7350,7340,401
20250206,104600,118278050,7340,7350,7350,7310,653
20250206,104500,113501480,7330,7330,7330,7330,30
20250206,104400,113281580,7330,7330,7330,7330,20
20250206,104300,113134980,7330,7340,7350,7330,34
20250206,104200,112885540,7350,7350,7350,7350,0
20250206,104100,112885540,7350,7370,7370,7350,8
20250206,104000,112826600,7370,7370,7370,7370,0
20250206,103900,112826600,7370,7370,7370,7350,17
20250206,103800,112701550,7360,7360,7360,7360,0
20250206,103700,112701550,7360,7370,7370,7360,26
20250206,103600,112510060,7350,7350,7350,7350,264
20250206,103500,110569660,7370,7370,7370,7370,25
20250206,103400,110385410,7370,7370,7370,7370,4
20250206,103300,110355930,7370,7370,7370,7370,0
20250206,103200,110355930,7370,7370,7370,7370,40
20250206,103100,110061130,7380,7380,7380,7380,71
20250206,103000,109537150,7380,7380,7380,7380,3
20250206,102900,109515010,7380,7380,7380,7380,0
20250206,102800,109515010,7380,7330,7380,7330,34
20250206,102700,109265740,7330,7320,7330,7320,935
20250206,102600,102413590,7320,7420,7420,7310,5552
20250206,102500,61699440,7380,7380,7380,7380,0
20250206,102400,61699440,7380,7380,7380,7380,0
20250206,102300,61699440,7380,7380,7380,7380,0
20250206,102200,61699440,7380,7400,7420,7380,91
20250206,102100,61026310,7400,7400,7400,7390,113
20250206,102000,60191220,7410,7410,7410,7410,1
20250206,101900,60183810,7400,7410,7410,7400,57
20250206,101800,59762000,7430,7420,7430,7420,2
20250206,101700,59747150,7410,7420,7420,7410,1373
20250206,101600,49573120,7420,7430,7430,7420,4
20250206,101500,49543410,7430,7430,7430,7430,5
20250206,101400,49506260,7430,7430,7430,7430,0
20250206,101300,49506260,7430,7430,7430,7430,2
20250206,101200,49491400,7430,7430,7430,7430,0
20250206,101100,49491400,7430,7430,7430,7430,0
20250206,101000,49491400,7430,7420,7430,7420,24
20250206,100900,49313120,7410,7410,7410,7410,0
20250206,100800,49313120,7410,7420,7420,7410,53
20250206,100700,48920380,7420,7420,7420,7420,0
20250206,100600,48920380,7420,7420,7420,7420,2
20250206,100500,48905540,7420,7420,7420,7420,107
20250206,100400,48111600,7420,7420,7420,7420,0
20250206,100300,48111600,7420,7420,7420,7420,0
20250206,100200,48111600,7420,7420,7420,7420,102
20250206,100100,47354760,7430,7430,7430,7430,0
20250206,100000,47354760,7430,7430,7430,7430,0
20250206,095900,47354760,7430,7430,7430,7430,0
20250206,095800,47354760,7430,7430,7430,7430,0
20250206,095700,47354760,7430,7430,7430,7430,0
20250206,095600,47354760,7430,7430,7430,7430,0
20250206,095500,47354760,7430,7430,7430,7430,1
20250206,095400,47347330,7420,7420,7420,7420,0
20250206,095300,47347330,7420,7420,7420,7420,0
20250206,095200,47347330,7420,7420,7420,7420,300
20250206,095100,45121330,7410,7410,7410,7410,6
20250206,095000,45076870,7410,7410,7410,7410,0
20250206,094900,45076870,7410,7410,7410,7410,44
20250206,094800,44750830,7430,7430,7430,7430,0
20250206,094700,44750830,7430,7430,7430,7430,150
20250206,094600,43636330,7430,7430,7430,7430,10
20250206,094500,43562030,7430,7430,7430,7430,104
20250206,094400,42789310,7430,7430,7430,7430,58
20250206,094300,42358370,7430,7430,7430,7430,11
20250206,094200,42276640,7430,7430,7430,7430,2
20250206,094100,42261780,7430,7430,7430,7430,3
20250206,094000,42239490,7430,7420,7430,7420,153
20250206,093900,41102730,7420,7420,7420,7420,0
20250206,093800,41102730,7420,7420,7420,7420,532
20250206,093700,37155290,7420,7420,7420,7420,20
20250206,093600,37006890,7420,7420,7420,7420,0
20250206,093500,37006890,7420,7410,7420,7410,830
20250206,093400,30856580,7410,7410,7410,7410,10
20250206,093300,30782480,7410,7390,7410,7370,31
20250206,093200,30553890,7400,7410,7410,7400,2
20250206,093100,30539080,7410,7410,7410,7410,0
20250206,093000,30539080,7410,7410,7410,7410,6
20250206,092900,30494620,7410,7410,7410,7410,35
20250206,092800,30235270,7410,7410,7410,7410,1
20250206,092700,30227860,7410,7400,7410,7400,4
20250206,092600,30198240,7330,7380,7390,7330,562
20250206,092500,26055140,7380,7380,7380,7380,4
20250206,092400,26025620,7380,7390,7390,7380,2
20250206,092300,26010850,7390,7390,7390,7390,0
20250206,092200,26010850,7390,7350,7390,7330,1288
20250206,092100,16566890,7340,7350,7350,7340,207
20250206,092000,15047040,7350,7350,7350,7350,10
20250206,091900,14973540,7350,7390,7390,7350,246
20250206,091800,13161150,7400,7380,7400,7360,286
20250206,091700,11055370,7380,7390,7390,7330,1004
20250206,091600,3668010,7390,7410,7410,7390,82
20250206,091500,3060890,7410,7410,7410,7410,0
20250206,091400,3060890,7410,7410,7410,7410,0
20250206,091300,3060890,7410,7410,7410,7410,30
20250206,091200,2838590,7410,7420,7420,7410,23
20250206,091100,2668050,7420,7420,7420,7420,0
20250206,091000,2668050,7420,7430,7430,7420,18
20250206,090900,2534440,7430,7430,7430,7430,25
20250206,090800,2348690,7430,7430,7430,7430,0
20250206,090700,2348690,7430,7430,7430,7430,0
20250206,090600,2348690,7430,7420,7430,7420,17
20250206,090500,2222540,7430,7430,7430,7430,218
20250206,090400,602800,7500,7500,7500,7500,21
20250206,090300,445300,7540,7540,7540,7540,1
20250206,090200,437760,7420,7420,7420,7420,0
20250206,090100,437760,7420,7420,7420,7420,26
20250206,090000,244840,7410,7420,7420,7410,33