KissMeData/189300/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203500,1444629900,40450,40450,40450,40450,553
20250206,203400,1444629900,40450,40450,40450,40450,0
20250206,203300,1444629900,40450,40450,40450,40450,0
20250206,203200,1444629900,40450,40450,40450,40450,0
20250206,203100,1444629900,40450,40450,40450,40450,0
20250206,203000,1444629900,40450,40450,40450,40450,0
20250206,202900,1444629900,40450,40450,40450,40450,0
20250206,202800,1444629900,40450,40450,40450,40450,0
20250206,202700,1444629900,40450,40450,40450,40450,0
20250206,202600,1444629900,40450,40450,40450,40450,0
20250206,202500,1444629900,40450,40450,40450,40450,0
20250206,202400,1444629900,40450,40450,40450,40450,0
20250206,202300,1444629900,40450,40450,40450,40450,0
20250206,202200,1444629900,40450,40450,40450,40450,0
20250206,202100,1444629900,40450,40450,40450,40450,0
20250206,202000,1444629900,40450,40450,40450,40450,0
20250206,201900,1444629900,40450,40450,40450,40450,0
20250206,201800,1444629900,40450,40450,40450,40450,0
20250206,201700,1444629900,40450,40450,40450,40450,0
20250206,201600,1444629900,40450,40450,40450,40450,0
20250206,201500,1444629900,40450,40450,40450,40450,0
20250206,201400,1444629900,40450,40450,40450,40450,0
20250206,201300,1444629900,40450,40450,40450,40450,0
20250206,201200,1444629900,40450,40450,40450,40450,0
20250206,201100,1444629900,40450,40450,40450,40450,0
20250206,201000,1444629900,40450,40450,40450,40450,0
20250206,200900,1444629900,40450,40450,40450,40450,0
20250206,200800,1444629900,40450,40450,40450,40450,0
20250206,200700,1444629900,40450,40450,40450,40450,0
20250206,200600,1444629900,40450,40450,40450,40450,0
20250206,200500,1444629900,40450,40450,40450,40450,553
20250206,200400,1444629900,40450,40450,40450,40450,0
20250206,200300,1444629900,40450,40450,40450,40450,0
20250206,200200,1444629900,40450,40450,40450,40450,0
20250206,200100,1444629900,40450,40450,40450,40450,0
20250206,200000,1444629900,40450,40450,40450,40450,0
20250206,195900,1444629900,40450,40450,40450,40450,0
20250206,195800,1444629900,40450,40450,40450,40450,0
20250206,195700,1444629900,40450,40450,40450,40450,0
20250206,195600,1444629900,40450,40450,40450,40450,0
20250206,195500,1444629900,40450,40450,40450,40450,0
20250206,195400,1444629900,40450,40450,40450,40450,0
20250206,195300,1444629900,40450,40450,40450,40450,0
20250206,195200,1444629900,40450,40450,40450,40450,0
20250206,195100,1444629900,40450,40450,40450,40450,0
20250206,195000,1444629900,40450,40450,40450,40450,0
20250206,194900,1444629900,40450,40450,40450,40450,0
20250206,194800,1444629900,40450,40450,40450,40450,0
20250206,194700,1444629900,40450,40450,40450,40450,0
20250206,194600,1444629900,40450,40450,40450,40450,0
20250206,194500,1444629900,40450,40450,40450,40450,0
20250206,194400,1444629900,40450,40450,40450,40450,0
20250206,194300,1444629900,40450,40450,40450,40450,0
20250206,194200,1444629900,40450,40450,40450,40450,0
20250206,194100,1444629900,40450,40450,40450,40450,0
20250206,194000,1444629900,40450,40450,40450,40450,0
20250206,193900,1444629900,40450,40450,40450,40450,0
20250206,193800,1444629900,40450,40450,40450,40450,0
20250206,193700,1444629900,40450,40450,40450,40450,0
20250206,193600,1444629900,40450,40450,40450,40450,0
20250206,193500,1444629900,40450,40450,40450,40450,553
20250206,193400,1444629900,40450,40450,40450,40450,0
20250206,193300,1444629900,40450,40450,40450,40450,0
20250206,193200,1444629900,40450,40450,40450,40450,0
20250206,193100,1444629900,40450,40450,40450,40450,0
20250206,193000,1444629900,40450,40450,40450,40450,0
20250206,192900,1444629900,40450,40450,40450,40450,0
20250206,192800,1444629900,40450,40450,40450,40450,0
20250206,192700,1444629900,40450,40450,40450,40450,0
20250206,192600,1444629900,40450,40450,40450,40450,0
20250206,192500,1444629900,40450,40450,40450,40450,0
20250206,192400,1444629900,40450,40450,40450,40450,0
20250206,192300,1444629900,40450,40450,40450,40450,0
20250206,192200,1444629900,40450,40450,40450,40450,0
20250206,192100,1444629900,40450,40450,40450,40450,0
20250206,192000,1444629900,40450,40450,40450,40450,0
20250206,191900,1444629900,40450,40450,40450,40450,0
20250206,191800,1444629900,40450,40450,40450,40450,0
20250206,191700,1444629900,40450,40450,40450,40450,0
20250206,191600,1444629900,40450,40450,40450,40450,0
20250206,191500,1444629900,40450,40450,40450,40450,0
20250206,191400,1444629900,40450,40450,40450,40450,0
20250206,191300,1444629900,40450,40450,40450,40450,0
20250206,191200,1444629900,40450,40450,40450,40450,0
20250206,191100,1444629900,40450,40450,40450,40450,0
20250206,191000,1444629900,40450,40450,40450,40450,0
20250206,190900,1444629900,40450,40450,40450,40450,0
20250206,190800,1444629900,40450,40450,40450,40450,0
20250206,190700,1444629900,40450,40450,40450,40450,0
20250206,190600,1444629900,40450,40450,40450,40450,0
20250206,190500,1444629900,40450,40450,40450,40450,553
20250206,190400,1444629900,40450,40450,40450,40450,0
20250206,190300,1444629900,40450,40450,40450,40450,0
20250206,190200,1444629900,40450,40450,40450,40450,0
20250206,190100,1444629900,40450,40450,40450,40450,0
20250206,190000,1444629900,40450,40450,40450,40450,0
20250206,185900,1444629900,40450,40450,40450,40450,0
20250206,185800,1444629900,40450,40450,40450,40450,0
20250206,185700,1444629900,40450,40450,40450,40450,0
20250206,185600,1444629900,40450,40450,40450,40450,0
20250206,185500,1444629900,40450,40450,40450,40450,0
20250206,185400,1444629900,40450,40450,40450,40450,0
20250206,185300,1444629900,40450,40450,40450,40450,0
20250206,185200,1444629900,40450,40450,40450,40450,0
20250206,185100,1444629900,40450,40450,40450,40450,0
20250206,185000,1444629900,40450,40450,40450,40450,0
20250206,184900,1444629900,40450,40450,40450,40450,0
20250206,184800,1444629900,40450,40450,40450,40450,0
20250206,184700,1444629900,40450,40450,40450,40450,0
20250206,184600,1444629900,40450,40450,40450,40450,0
20250206,184500,1444629900,40450,40450,40450,40450,0
20250206,184400,1444629900,40450,40450,40450,40450,0
20250206,184300,1444629900,40450,40450,40450,40450,0
20250206,184200,1444629900,40450,40450,40450,40450,0
20250206,184100,1444629900,40450,40450,40450,40450,0
20250206,184000,1444629900,40450,40450,40450,40450,0
20250206,183900,1444629900,40450,40450,40450,40450,0
20250206,183800,1444629900,40450,40450,40450,40450,0
20250206,183700,1444629900,40450,40450,40450,40450,0
20250206,183600,1444629900,40450,40450,40450,40450,0
20250206,183500,1444629900,40450,40450,40450,40450,553
20250206,183400,1444629900,40450,40450,40450,40450,0
20250206,183300,1444629900,40450,40450,40450,40450,0
20250206,183200,1444629900,40450,40450,40450,40450,0
20250206,183100,1444629900,40450,40450,40450,40450,0
20250206,183000,1444629900,40450,40450,40450,40450,0
20250206,182900,1444629900,40450,40450,40450,40450,0
20250206,182800,1444629900,40450,40450,40450,40450,0
20250206,182700,1444629900,40450,40450,40450,40450,0
20250206,182600,1444629900,40450,40450,40450,40450,0
20250206,182500,1444629900,40450,40450,40450,40450,0
20250206,182400,1444629900,40450,40450,40450,40450,0
20250206,182300,1444629900,40450,40450,40450,40450,0
20250206,182200,1444629900,40450,40450,40450,40450,0
20250206,182100,1444629900,40450,40450,40450,40450,0
20250206,182000,1444629900,40450,40450,40450,40450,0
20250206,181900,1444629900,40450,40450,40450,40450,0
20250206,181800,1444629900,40450,40450,40450,40450,0
20250206,181700,1444629900,40450,40450,40450,40450,0
20250206,181600,1444629900,40450,40450,40450,40450,0
20250206,181500,1444629900,40450,40450,40450,40450,0
20250206,181400,1444629900,40450,40450,40450,40450,0
20250206,181300,1444629900,40450,40450,40450,40450,0
20250206,181200,1444629900,40450,40450,40450,40450,0
20250206,181100,1444629900,40450,40450,40450,40450,0
20250206,181000,1444629900,40450,40450,40450,40450,0
20250206,180900,1444629900,40450,40450,40450,40450,0
20250206,180800,1444629900,40450,40450,40450,40450,0
20250206,180700,1444629900,40450,40450,40450,40450,0
20250206,180600,1444629900,40450,40450,40450,40450,0
20250206,180500,1444629900,40450,40450,40450,40450,553
20250206,180400,1444629900,40450,40450,40450,40450,0
20250206,180300,1444629900,40450,40450,40450,40450,0
20250206,180200,1444629900,40450,40450,40450,40450,0
20250206,180100,1444629900,40450,40450,40450,40450,0
20250206,180000,1444629900,40450,40450,40450,40450,0
20250206,175900,1444629900,40450,40450,40450,40450,0
20250206,175800,1444629900,40450,40450,40450,40450,0
20250206,175700,1444629900,40450,40450,40450,40450,0
20250206,175600,1444629900,40450,40450,40450,40450,0
20250206,175500,1444629900,40450,40450,40450,40450,0
20250206,175400,1444629900,40450,40450,40450,40450,0
20250206,175300,1444629900,40450,40450,40450,40450,0
20250206,175200,1444629900,40450,40450,40450,40450,0
20250206,175100,1444629900,40450,40450,40450,40450,0
20250206,175000,1444629900,40450,40450,40450,40450,0
20250206,174900,1444629900,40450,40450,40450,40450,0
20250206,174800,1444629900,40450,40450,40450,40450,0
20250206,174700,1444629900,40450,40450,40450,40450,0
20250206,174600,1444629900,40450,40450,40450,40450,0
20250206,174500,1444629900,40450,40450,40450,40450,0
20250206,174400,1444629900,40450,40450,40450,40450,0
20250206,174300,1444629900,40450,40450,40450,40450,0
20250206,174200,1444629900,40450,40450,40450,40450,0
20250206,174100,1444629900,40450,40450,40450,40450,0
20250206,174000,1444629900,40450,40450,40450,40450,0
20250206,173900,1444629900,40450,40450,40450,40450,0
20250206,173800,1444629900,40450,40450,40450,40450,0
20250206,173700,1444629900,40450,40450,40450,40450,0
20250206,173600,1444629900,40450,40450,40450,40450,0
20250206,173500,1444629900,40450,40450,40450,40450,553
20250206,173400,1444629900,40450,40450,40450,40450,0
20250206,173300,1444629900,40450,40450,40450,40450,0
20250206,173200,1444629900,40450,40450,40450,40450,0
20250206,173100,1444629900,40450,40450,40450,40450,0
20250206,173000,1444629900,40450,40450,40450,40450,0
20250206,172900,1444629900,40450,40450,40450,40450,0
20250206,172800,1444629900,40450,40450,40450,40450,0
20250206,172700,1444629900,40450,40450,40450,40450,0
20250206,172600,1444629900,40450,40450,40450,40450,0
20250206,172500,1444629900,40450,40450,40450,40450,0
20250206,172400,1444629900,40450,40450,40450,40450,0
20250206,172300,1444629900,40450,40450,40450,40450,0
20250206,172200,1444629900,40450,40450,40450,40450,0
20250206,172100,1444629900,40450,40450,40450,40450,0
20250206,172000,1444629900,40450,40450,40450,40450,0
20250206,171900,1444629900,40450,40450,40450,40450,0
20250206,171800,1444629900,40450,40450,40450,40450,0
20250206,171700,1444629900,40450,40450,40450,40450,0
20250206,171600,1444629900,40450,40450,40450,40450,0
20250206,171500,1444629900,40450,40450,40450,40450,0
20250206,171400,1444629900,40450,40450,40450,40450,0
20250206,171300,1444629900,40450,40450,40450,40450,0
20250206,171200,1444629900,40450,40450,40450,40450,0
20250206,171100,1444629900,40450,40450,40450,40450,0
20250206,171000,1444629900,40450,40450,40450,40450,0
20250206,170900,1444629900,40450,40450,40450,40450,0
20250206,170800,1444629900,40450,40450,40450,40450,0
20250206,170700,1444629900,40450,40450,40450,40450,0
20250206,170600,1444629900,40450,40450,40450,40450,0
20250206,170500,1444629900,40450,40450,40450,40450,553
20250206,170400,1444629900,40450,40450,40450,40450,0
20250206,170300,1444629900,40450,40450,40450,40450,0
20250206,170200,1444629900,40450,40450,40450,40450,0
20250206,170100,1444629900,40450,40450,40450,40450,0
20250206,170000,1444629900,40450,40450,40450,40450,0
20250206,165900,1444629900,40450,40450,40450,40450,0
20250206,165800,1444629900,40450,40450,40450,40450,0
20250206,165700,1444629900,40450,40450,40450,40450,0
20250206,165600,1444629900,40450,40450,40450,40450,0
20250206,165500,1444629900,40450,40450,40450,40450,0
20250206,165400,1444629900,40450,40450,40450,40450,0
20250206,165300,1444629900,40450,40450,40450,40450,0
20250206,165200,1444629900,40450,40450,40450,40450,0
20250206,165100,1444629900,40450,40450,40450,40450,0
20250206,165000,1444629900,40450,40450,40450,40450,0
20250206,164900,1444629900,40450,40450,40450,40450,0
20250206,164800,1444629900,40450,40450,40450,40450,0
20250206,164700,1444629900,40450,40450,40450,40450,0
20250206,164600,1444629900,40450,40450,40450,40450,0
20250206,164500,1444629900,40450,40450,40450,40450,0
20250206,164400,1444629900,40450,40450,40450,40450,0
20250206,164300,1444629900,40450,40450,40450,40450,0
20250206,164200,1444629900,40450,40450,40450,40450,0
20250206,164100,1444629900,40450,40450,40450,40450,0
20250206,164000,1444629900,40450,40450,40450,40450,0
20250206,163900,1444629900,40450,40450,40450,40450,0
20250206,163800,1444629900,40450,40450,40450,40450,0
20250206,163700,1444629900,40450,40450,40450,40450,0
20250206,163600,1444629900,40450,40450,40450,40450,0
20250206,163500,1444629900,40450,40450,40450,40450,553
20250206,163400,1444629900,40450,40450,40450,40450,0
20250206,163300,1444629900,40450,40450,40450,40450,0
20250206,163200,1444629900,40450,40450,40450,40450,0
20250206,163100,1444629900,40450,40450,40450,40450,0
20250206,163000,1444629900,40450,40450,40450,40450,0
20250206,162900,1444629900,40450,40450,40450,40450,0
20250206,162800,1444629900,40450,40450,40450,40450,0
20250206,162700,1444629900,40450,40450,40450,40450,0
20250206,162600,1444629900,40450,40450,40450,40450,0
20250206,162500,1444629900,40450,40450,40450,40450,0
20250206,162400,1444629900,40450,40450,40450,40450,0
20250206,162300,1444629900,40450,40450,40450,40450,0
20250206,162200,1444629900,40450,40450,40450,40450,0
20250206,162100,1444629900,40450,40450,40450,40450,0
20250206,162000,1444629900,40450,40450,40450,40450,0
20250206,161900,1444629900,40450,40450,40450,40450,0
20250206,161800,1444629900,40450,40450,40450,40450,0
20250206,161700,1444629900,40450,40450,40450,40450,0
20250206,161600,1444629900,40450,40450,40450,40450,0
20250206,161500,1444629900,40450,40450,40450,40450,0
20250206,161400,1444629900,40450,40450,40450,40450,0
20250206,161300,1444629900,40450,40450,40450,40450,0
20250206,161200,1444629900,40450,40450,40450,40450,0
20250206,161100,1444629900,40450,40450,40450,40450,0
20250206,161000,1444629900,40450,40450,40450,40450,0
20250206,160900,1444629900,40450,40450,40450,40450,0
20250206,160800,1444629900,40450,40450,40450,40450,0
20250206,160700,1444629900,40450,40450,40450,40450,0
20250206,160600,1444629900,40450,40450,40450,40450,0
20250206,160500,1444629900,40450,40450,40450,40450,553
20250206,160400,1444629900,40450,40450,40450,40450,0
20250206,160300,1444629900,40450,40450,40450,40450,0
20250206,160200,1444629900,40450,40450,40450,40450,0
20250206,160100,1444629900,40450,40450,40450,40450,0
20250206,160000,1444629900,40450,40450,40450,40450,0
20250206,155900,1444629900,40450,40450,40450,40450,0
20250206,155800,1444629900,40450,40450,40450,40450,0
20250206,155700,1444629900,40450,40450,40450,40450,0
20250206,155600,1444629900,40450,40450,40450,40450,0
20250206,155500,1444629900,40450,40450,40450,40450,0
20250206,155400,1444629900,40450,40450,40450,40450,0
20250206,155300,1444629900,40450,40450,40450,40450,0
20250206,155200,1444629900,40450,40450,40450,40450,0
20250206,155100,1444629900,40450,40450,40450,40450,0
20250206,155000,1444629900,40450,40450,40450,40450,0
20250206,154900,1444629900,40450,40450,40450,40450,0
20250206,154800,1444629900,40450,40450,40450,40450,0
20250206,154700,1444629900,40450,40450,40450,40450,0
20250206,154600,1444629900,40450,40450,40450,40450,0
20250206,154500,1444629900,40450,40450,40450,40450,0
20250206,154400,1444629900,40450,40450,40450,40450,0
20250206,154300,1444629900,40450,40450,40450,40450,0
20250206,154200,1444629900,40450,40450,40450,40450,0
20250206,154100,1444629900,40450,40450,40450,40450,0
20250206,154000,1444629900,40450,40450,40450,40450,0
20250206,153900,1444629900,40450,40450,40450,40450,0
20250206,153800,1444629900,40450,40450,40450,40450,0
20250206,153700,1444629900,40450,40450,40450,40450,0
20250206,153600,1444629900,40450,40450,40450,40450,0
20250206,153500,1444629900,40450,40450,40450,40450,553
20250206,153400,1444629900,40450,40450,40450,40450,0
20250206,153300,1444629900,40450,40450,40450,40450,0
20250206,153200,1444629900,40450,40450,40450,40450,0
20250206,153100,1444629900,40450,40450,40450,40450,0
20250206,153000,1444629900,40450,40450,40450,40450,553
20250206,152900,1422261050,40450,40450,40450,40450,0
20250206,152800,1422261050,40450,40450,40450,40450,0
20250206,152700,1422261050,40450,40450,40450,40450,0
20250206,152600,1422261050,40450,40450,40450,40450,0
20250206,152500,1422261050,40450,40450,40450,40450,0
20250206,152400,1422261050,40450,40450,40450,40450,0
20250206,152300,1422261050,40450,40450,40450,40450,0
20250206,152200,1422261050,40450,40450,40450,40450,0
20250206,152100,1422261050,40450,40450,40450,40450,0
20250206,152000,1422261050,40450,40450,40450,40450,0
20250206,151900,1422261050,40450,40450,40450,40400,196
20250206,151800,1414340800,40450,40450,40450,40400,134
20250206,151700,1408921500,40500,40500,40500,40450,182
20250206,151600,1401551200,40500,40450,40500,40450,107
20250206,151500,1397222200,40500,40450,40500,40450,160
20250206,151400,1390749950,40450,40500,40500,40450,8
20250206,151300,1390426250,40500,40450,40500,40450,117
20250206,151200,1385692850,40500,40450,40500,40450,10
20250206,151100,1385288300,40500,40450,40500,40450,28
20250206,151000,1384154500,40500,40500,40500,40500,12
20250206,150900,1383668500,40450,40500,40500,40450,31
20250206,150800,1382414000,40500,40500,40550,40500,133
20250206,150700,1377025000,40500,40450,40500,40400,308
20250206,150600,1364556250,40450,40400,40450,40400,116
20250206,150500,1359864100,40450,40400,40450,40400,53
20250206,150400,1357722500,40400,40400,40450,40400,37
20250206,150300,1356226900,40450,40400,40450,40400,28
20250206,150200,1355095500,40400,40450,40450,40400,2
20250206,150100,1355014650,40450,40500,40500,40450,176
20250206,150000,1347894650,40500,40500,40500,40450,54
20250206,145900,1345707850,40500,40500,40500,40500,18
20250206,145800,1344978850,40450,40350,40450,40350,203
20250206,145700,1336774700,40350,40350,40400,40350,28
20250206,145600,1335644650,40400,40350,40400,40350,13
20250206,145500,1335120000,40350,40400,40400,40350,82
20250206,145400,1331811200,40350,40350,40350,40350,49
20250206,145300,1329834050,40350,40350,40350,40350,112
20250206,145200,1325314850,40350,40400,40400,40350,24
20250206,145100,1324345300,40400,40450,40450,40350,23
20250206,145000,1323416200,40450,40400,40450,40350,55
20250206,144900,1321194750,40400,40350,40400,40350,19
20250206,144800,1320428050,40450,40400,40450,40350,31
20250206,144700,1319176100,40400,40400,40450,40400,26
20250206,144600,1318125600,40350,40400,40400,40350,122
20250206,144500,1313197300,40400,40350,40400,40350,11
20250206,144400,1312753400,40400,40250,40400,40250,168
20250206,144300,1305977200,40250,40250,40250,40250,60
20250206,144200,1303562200,40250,40300,40300,40250,41
20250206,144100,1301911000,40250,40300,40300,40250,30
20250206,144000,1300702500,40300,40300,40300,40300,32
20250206,143900,1299412900,40300,40350,40350,40300,92
20250206,143800,1295703750,40300,40300,40300,40300,28
20250206,143700,1294575350,40300,40300,40300,40300,23
20250206,143600,1293648450,40300,40300,40350,40250,144
20250206,143500,1287843350,40300,40300,40350,40250,219
20250206,143400,1279016900,40350,40300,40350,40250,67
20250206,143300,1276315100,40350,40300,40350,40300,30
20250206,143200,1275106050,40300,40300,40300,40300,50
20250206,143100,1273091050,40300,40300,40300,40300,22
20250206,143000,1272204450,40300,40400,40400,40300,141
20250206,142900,1266509150,40300,40300,40400,40250,78
20250206,142800,1263364450,40250,40250,40250,40250,38
20250206,142700,1261834950,40250,40250,40250,40250,35
20250206,142600,1260426200,40300,40250,40300,40250,57
20250206,142500,1258130300,40250,40250,40250,40250,33
20250206,142400,1256802050,40250,40250,40250,40250,31
20250206,142300,1255554300,40250,40250,40250,40250,10
20250206,142200,1255151800,40250,40250,40250,40250,34
20250206,142100,1253783300,40250,40250,40250,40250,21
20250206,142000,1252938050,40250,40250,40350,40250,255
20250206,141900,1242663150,40250,40250,40250,40250,32
20250206,141800,1241375150,40250,40250,40250,40250,100
20250206,141700,1237350150,40250,40250,40300,40250,18
20250206,141600,1236625450,40300,40300,40300,40250,104
20250206,141500,1232436150,40250,40350,40350,40250,200
20250206,141400,1224373600,40300,40300,40300,40300,251
20250206,141300,1214258300,40250,40250,40250,40250,22
20250206,141200,1213372800,40250,40250,40250,40250,52
20250206,141100,1211279800,40300,40250,40300,40250,61
20250206,141000,1208823450,40250,40250,40250,40250,16
20250206,140900,1208179450,40250,40250,40250,40250,40
20250206,140800,1206569450,40250,40250,40250,40250,41
20250206,140700,1204919200,40250,40250,40250,40250,21
20250206,140600,1204073950,40300,40300,40300,40250,7
20250206,140500,1203791950,40250,40250,40250,40250,41
20250206,140400,1202141700,40250,40250,40250,40250,2
20250206,140300,1202061200,40250,40250,40300,40250,23
20250206,140200,1201135400,40250,40300,40300,40250,62
20250206,140100,1198638150,40300,40350,40350,40300,33
20250206,140000,1197308200,40300,40300,40300,40300,32
20250206,135900,1196018600,40300,40300,40300,40250,136
20250206,135800,1190538900,40250,40250,40250,40250,31
20250206,135700,1189291150,40250,40250,40300,40250,28
20250206,135600,1188164000,40250,40300,40300,40250,696
20250206,135500,1160115450,40300,40300,40300,40300,42
20250206,135400,1158422850,40300,40300,40350,40300,54
20250206,135300,1156246600,40300,40300,40300,40300,22
20250206,135200,1155360000,40350,40300,40350,40300,33
20250206,135100,1154029450,40350,40350,40350,40350,0
20250206,135000,1154029450,40350,40300,40350,40300,5
20250206,134900,1153827900,40350,40350,40350,40350,5
20250206,134800,1153626150,40350,40350,40350,40350,25
20250206,134700,1152617400,40350,40300,40350,40300,129
20250206,134600,1147413200,40300,40300,40300,40300,46
20250206,134500,1145559400,40300,40350,40350,40300,600
20250206,134400,1121359650,40350,40350,40350,40350,20
20250206,134300,1120552650,40350,40350,40350,40350,335
20250206,134200,1107035400,40350,40400,40400,40350,22
20250206,134100,1106147550,40350,40350,40350,40350,38
20250206,134000,1104614250,40350,40350,40350,40350,42
20250206,133900,1102919550,40350,40350,40350,40350,14
20250206,133800,1102354650,40400,40400,40400,40400,1
20250206,133700,1102314250,40400,40400,40400,40400,100
20250206,133600,1098274250,40400,40400,40400,40400,0
20250206,133500,1098274250,40400,40400,40400,40400,0
20250206,133400,1098274250,40400,40400,40400,40400,38
20250206,133300,1096739050,40350,40350,40350,40350,40
20250206,133200,1095125050,40400,40400,40400,40400,1
20250206,133100,1095084650,40400,40400,40400,40400,20
20250206,133000,1094276650,40400,40450,40450,40400,76
20250206,132900,1091206200,40400,40450,40450,40400,46
20250206,132800,1089346550,40450,40400,40450,40400,121
20250206,132700,1084454650,40400,40400,40400,40400,19
20250206,132600,1083687050,40400,40450,40450,40400,498
20250206,132500,1063543050,40500,40450,40500,40450,50
20250206,132400,1061520450,40450,40450,40450,40450,0
20250206,132300,1061520450,40450,40450,40450,40450,55
20250206,132200,1059295700,40450,40400,40450,40400,186
20250206,132100,1051773650,40400,40400,40400,40400,103
20250206,132000,1047612450,40450,40400,40450,40400,44
20250206,131900,1045834700,40400,40400,40400,40400,50
20250206,131800,1043814700,40450,40400,40450,40400,53
20250206,131700,1041673250,40400,40400,40400,40400,200
20250206,131600,1033593250,40450,40450,40450,40400,414
20250206,131500,1016847750,40500,40500,40500,40500,0
20250206,131400,1016847750,40500,40500,40500,40450,52
20250206,131300,1014744150,40500,40500,40500,40500,123
20250206,131200,1009762650,40550,40500,40550,40500,72
20250206,131100,1006846550,40500,40550,40550,40500,13
20250206,131000,1006319550,40500,40550,40550,40500,36
20250206,130900,1004861200,40500,40450,40500,40450,153
20250206,130800,998666150,40450,40500,40500,40450,7
20250206,130700,998382750,40450,40450,40450,40450,29
20250206,130600,997209700,40500,40500,40500,40500,1
20250206,130500,997169200,40450,40400,40450,40400,155
20250206,130400,990900950,40400,40400,40400,40400,1
20250206,130300,990860550,40400,40400,40400,40400,28
20250206,130200,989729350,40400,40400,40400,40400,29
20250206,130100,988557750,40400,40400,40400,40400,0
20250206,130000,988557750,40400,40450,40450,40400,30
20250206,125900,987345700,40450,40450,40450,40450,2
20250206,125800,987264800,40450,40400,40450,40400,31
20250206,125700,986012350,40450,40450,40450,40450,1
20250206,125600,985971900,40400,40450,40450,40400,50
20250206,125500,983950850,40450,40450,40450,40450,1
20250206,125400,983910400,40400,40400,40400,40400,57
20250206,125300,981607600,40450,40400,40450,40400,11
20250206,125200,981163150,40550,40550,40550,40550,0
20250206,125100,981163150,40550,40450,40550,40450,248
20250206,125000,971120600,40450,40450,40450,40450,190
20250206,124900,963435100,40400,40350,40400,40350,256
20250206,124800,953092750,40400,40400,40400,40400,5
20250206,124700,952890750,40400,40400,40400,40400,21
20250206,124600,952042350,40400,40400,40400,40400,1
20250206,124500,952001950,40400,40400,40400,40400,1
20250206,124400,951961550,40350,40350,40350,40350,0
20250206,124300,951961550,40350,40400,40400,40350,76
20250206,124200,948894900,40400,40400,40400,40400,1
20250206,124100,948854500,40400,40400,40400,40400,434
20250206,124000,931320900,40400,40400,40400,40350,27
20250206,123900,930230900,40350,40350,40400,40350,18
20250206,123800,929504350,40400,40400,40400,40400,1
20250206,123700,929463950,40350,40400,40400,40350,54
20250206,123600,927285000,40350,40350,40400,40350,22
20250206,123500,926397050,40350,40350,40350,40350,25
20250206,123400,925388300,40350,40350,40400,40350,36
20250206,123300,923935650,40350,40350,40350,40300,29
20250206,123200,922765550,40300,40350,40350,40300,126
20250206,123100,917687700,40350,40400,40400,40350,407
20250206,123000,901265200,40400,40400,40400,40400,0
20250206,122900,901265200,40400,40400,40400,40400,1
20250206,122800,901224800,40350,40400,40400,40350,1259
20250206,122700,850424100,40400,40400,40400,40350,169
20250206,122600,843604000,40400,40400,40400,40400,7
20250206,122500,843321200,40400,40400,40400,40400,5
20250206,122400,843119200,40400,40350,40400,40350,47
20250206,122300,841221700,40400,40400,40400,40400,188
20250206,122200,833626500,40400,40400,40400,40400,1
20250206,122100,833586100,40350,40400,40400,40350,102
20250206,122000,829470300,40400,40400,40400,40400,4
20250206,121900,829308700,40350,40400,40400,40350,66
20250206,121800,826642500,40400,40400,40400,40400,0
20250206,121700,826642500,40400,40400,40400,40400,2
20250206,121600,826561700,40400,40400,40400,40400,11
20250206,121500,826117300,40400,40400,40400,40400,1
20250206,121400,826076900,40400,40400,40400,40400,26
20250206,121300,825026500,40450,40450,40450,40450,0
20250206,121200,825026500,40450,40350,40450,40350,66
20250206,121100,822360150,40450,40350,40450,40350,39
20250206,121000,820784550,40400,40400,40400,40400,6
20250206,120900,820542150,40400,40400,40400,40400,127
20250206,120800,815411350,40400,40400,40400,40350,46
20250206,120700,813553050,40400,40400,40400,40400,4
20250206,120600,813391450,40400,40400,40400,40350,15
20250206,120500,812785500,40400,40400,40400,40400,52
20250206,120400,810684700,40400,40400,40400,40400,1
20250206,120300,810644300,40400,40400,40400,40400,83
20250206,120200,807291100,40400,40400,40400,40400,97
20250206,120100,803372300,40400,40350,40400,40350,122
20250206,120000,798443550,40400,40350,40400,40350,6
20250206,115900,798201400,40400,40400,40400,40400,3
20250206,115800,798080200,40400,40350,40400,40350,55
20250206,115700,795858450,40400,40400,40400,40400,21
20250206,115600,795010050,40350,40400,40400,40350,6
20250206,115500,794767900,40350,40350,40350,40350,1
20250206,115400,794727550,40350,40350,40400,40350,7
20250206,115300,794445050,40400,40400,40400,40400,3
20250206,115200,794323850,40350,40350,40400,40350,207
20250206,115100,785971300,40350,40400,40400,40350,4
20250206,115000,785809800,40350,40400,40400,40350,8
20250206,114900,785486850,40400,40400,40450,40400,188
20250206,114800,777891350,40400,40400,40450,40400,278
20250206,114700,766659600,40400,40450,40500,40400,54
20250206,114600,764475350,40450,40450,40450,40450,25
20250206,114500,763464100,40450,40500,40500,40450,39
20250206,114400,761886500,40450,40500,40500,40450,7
20250206,114300,761603300,40450,40450,40450,40450,66
20250206,114200,758933600,40500,40500,40500,40450,7
20250206,114100,758650350,40550,40550,40550,40550,1
20250206,114000,758609800,40500,40500,40550,40500,68
20250206,113900,755855700,40500,40550,40550,40500,2
20250206,113800,755774650,40500,40500,40500,40500,33
20250206,113700,754438150,40500,40500,40500,40500,18
20250206,113600,753709150,40500,40500,40500,40450,26
20250206,113500,752656400,40550,40500,40550,40500,21
20250206,113400,751805850,40450,40500,40500,40450,35
20250206,113300,750390050,40500,40500,40500,40500,1
20250206,113200,750349550,40450,40450,40450,40450,34
20250206,113100,748974250,40500,40500,40500,40450,37
20250206,113000,747477200,40500,40400,40500,40400,507
20250206,112900,726944700,40400,40350,40400,40350,366
20250206,112800,712158350,40350,40400,40400,40350,7
20250206,112700,711875800,40400,40400,40400,40400,1
20250206,112600,711835400,40350,40400,40400,40350,6
20250206,112500,711593250,40400,40400,40400,40400,9
20250206,112400,711229650,40400,40400,40400,40400,81
20250206,112300,707957250,40400,40350,40400,40350,582
20250206,112200,684470650,40350,40400,40400,40350,6
20250206,112100,684228500,40400,40400,40400,40400,0
20250206,112000,684228500,40400,40400,40400,40350,1119
20250206,111900,639047300,40450,40400,40450,40400,7
20250206,111800,638764400,40450,40450,40450,40400,163
20250206,111700,632178900,40450,40400,40450,40400,19
20250206,111600,631411250,40400,40400,40450,40400,33
20250206,111500,630077850,40450,40450,40450,40400,85
20250206,111400,626641300,40450,40450,40450,40450,52
20250206,111300,624537900,40450,40450,40450,40400,529
20250206,111200,603146300,40450,40450,40450,40450,60
20250206,111100,600719300,40450,40450,40500,40450,35
20250206,111000,599303500,40500,40450,40500,40450,110
20250206,110900,594848550,40450,40500,40500,40450,55
20250206,110800,592623750,40500,40450,40500,40450,29
20250206,110700,591450650,40450,40450,40500,40450,118
20250206,110600,586677500,40500,40500,40500,40500,98
20250206,110500,582708500,40500,40500,40550,40500,8
20250206,110400,582384450,40500,40500,40500,40500,29
20250206,110300,581209950,40500,40550,40550,40500,10
20250206,110200,580804700,40550,40550,40550,40500,54
20250206,110100,578616450,40550,40600,40600,40500,7
20250206,110000,578332800,40600,40500,40600,40500,29
20250206,105900,577158200,40550,40550,40550,40500,119
20250206,105800,572333000,40600,40550,40650,40550,367
20250206,105700,557438000,40500,40500,40500,40450,81
20250206,105600,554157700,40500,40450,40500,40450,21
20250206,105500,553307250,40500,40500,40500,40450,12
20250206,105400,552821750,40500,40500,40500,40500,1
20250206,105300,552781250,40500,40500,40500,40450,9
20250206,105200,552417000,40500,40500,40500,40450,69
20250206,105100,549624400,40500,40500,40500,40500,207
20250206,105000,541240900,40550,40550,40550,40500,92
20250206,104900,537511000,40550,40500,40550,40500,50
20250206,104800,535485950,40550,40500,40550,40500,59
20250206,104700,533093950,40500,40500,40500,40500,50
20250206,104600,531068950,40450,40500,40500,40450,5
20250206,104500,530866500,40450,40500,40500,40450,25
20250206,104400,529854200,40500,40450,40500,40450,24
20250206,104300,528882700,40450,40500,40500,40450,116
20250206,104200,524187950,40500,40600,40600,40500,459
20250206,104100,505588600,40600,40600,40650,40600,31
20250206,104000,504329950,40550,40500,40550,40500,72
20250206,103900,501413300,40500,40550,40550,40500,23
20250206,103800,500481300,40600,40500,40600,40500,23
20250206,103700,499548850,40550,40550,40600,40550,169
20250206,103600,492695850,40550,40550,40600,40550,21
20250206,103500,491844250,40600,40650,40650,40600,11
20250206,103400,491397600,40600,40600,40650,40600,181
20250206,103300,484048950,40600,40600,40600,40600,7
20250206,103200,483764750,40650,40600,40650,40600,20
20250206,103100,482952700,40600,40600,40600,40600,34
20250206,103000,481572300,40650,40550,40650,40550,14
20250206,102900,481004500,40600,40600,40600,40600,17
20250206,102800,480314300,40600,40700,40700,40600,97
20250206,102700,476371450,40700,40700,40700,40650,17
20250206,102600,475680300,40700,40550,40700,40550,496
20250206,102500,455542250,40550,40500,40550,40500,20
20250206,102400,454731600,40500,40500,40550,40500,110
20250206,102300,450276550,40500,40500,40500,40500,9
20250206,102200,449912050,40500,40550,40550,40500,108
20250206,102100,445535650,40550,40550,40550,40500,79
20250206,102000,442332600,40500,40500,40550,40500,21
20250206,101900,441482050,40500,40550,40550,40500,22
20250206,101800,440590750,40500,40500,40550,40500,171
20250206,101700,433665200,40500,40500,40500,40500,1
20250206,101600,433624700,40450,40500,40500,40450,7
20250206,101500,433341500,40500,40500,40500,40500,0
20250206,101400,433341500,40500,40500,40500,40450,130
20250206,101300,428076750,40550,40500,40550,40500,25
20250206,101200,427064200,40500,40550,40550,40450,333
20250206,101100,413587650,40550,40500,40600,40500,450
20250206,101000,395332250,40500,40500,40500,40450,16
20250206,100900,394684500,40500,40500,40500,40500,12
20250206,100800,394198500,40550,40500,40550,40450,359
20250206,100700,379658950,40500,40600,40600,40500,256
20250206,100600,369268300,40600,40600,40600,40600,112
20250206,100500,364721100,40600,40600,40600,40600,5
20250206,100400,364518100,40550,40550,40550,40550,20
20250206,100300,363707100,40550,40550,40550,40500,13
20250206,100200,363180350,40550,40500,40650,40500,300
20250206,100100,351027650,40500,40500,40500,40500,3
20250206,100000,350906150,40450,40450,40500,40450,60
20250206,095900,348479000,40500,40550,40550,40500,1264
20250206,095800,297268500,40550,40550,40550,40550,18
20250206,095700,296538600,40600,40600,40600,40550,256
20250206,095600,286145800,40700,40700,40700,40700,1
20250206,095500,286105100,40600,40650,40700,40600,170
20250206,095400,279200300,40700,40650,40700,40650,44
20250206,095300,277411650,40650,40750,40750,40650,145
20250206,095200,271511650,40700,40700,40700,40700,1
20250206,095100,271470950,40750,40700,40750,40700,26
20250206,095000,270412700,40700,40700,40700,40700,1
20250206,094900,270372000,40750,40750,40750,40750,123
20250206,094800,265359750,40800,40800,40800,40800,8
20250206,094700,265033350,40750,40800,40800,40750,6
20250206,094600,264788800,40800,40800,40800,40800,0
20250206,094500,264788800,40800,40850,40850,40800,63
20250206,094400,262215600,40850,40800,40900,40800,107
20250206,094300,257849600,40800,40800,40850,40750,199
20250206,094200,249734900,40750,40750,40750,40750,0
20250206,094100,249734900,40750,40750,40750,40750,68
20250206,094000,246963900,40750,40700,40750,40700,27
20250206,093900,245864050,40750,40750,40750,40700,79
20250206,093800,242647300,40750,40700,40750,40700,184
20250206,093700,235149750,40650,40600,40650,40600,48
20250206,093600,233198700,40650,40600,40650,40600,105
20250206,093500,228930500,40600,40600,40600,40600,7
20250206,093400,228646300,40600,40650,40650,40600,36
20250206,093300,227183550,40650,40650,40650,40600,331
20250206,093200,213738900,40700,40650,40700,40650,6
20250206,093100,213494950,40650,40650,40700,40650,88
20250206,093000,209917400,40650,40750,40750,40650,133
20250206,092900,204504400,40700,40700,40700,40700,17
20250206,092800,203812500,40750,40650,40750,40650,139
20250206,092700,198155650,40650,40700,40700,40650,4
20250206,092600,197993000,40700,40650,40700,40650,63
20250206,092500,195429000,40600,40600,40600,40600,53
20250206,092400,193277200,40750,40700,40800,40600,346
20250206,092300,179227500,40850,40850,40900,40700,475
20250206,092200,159878050,40850,40850,40850,40850,2
20250206,092100,159796350,40850,40850,40900,40850,50
20250206,092000,157753750,40950,40950,41000,40850,588
20250206,091900,133693150,41000,41000,41000,41000,4
20250206,091800,133529150,40950,40900,41000,40900,129
20250206,091700,128246950,40900,40800,41000,40800,162
20250206,091600,121621700,40900,40700,40900,40700,130
20250206,091500,116328600,40700,40700,40750,40700,248
20250206,091400,106234950,40700,40800,40800,40700,205
20250206,091300,97886150,40800,40900,40900,40800,223
20250206,091200,88782150,40900,41000,41000,40900,269
20250206,091100,77770900,41000,41000,41000,40950,169
20250206,091000,70846900,41050,41050,41050,41000,32
20250206,090900,69534600,41050,41200,41200,41050,713
20250206,090800,40206000,41200,41250,41250,41200,63
20250206,090700,37610350,41150,41150,41150,41150,44
20250206,090600,35799750,41050,41100,41150,41050,45
20250206,090500,33949900,41000,40950,41000,40950,26
20250206,090400,32884150,40950,40900,40950,40850,371
20250206,090300,17724600,40950,40900,40950,40900,31
20250206,090200,16456550,40900,40900,40900,40900,107
20250206,090100,12080250,40950,40950,40950,40950,19
20250206,090000,11302200,40950,40950,40950,40950,276