KissMeData/189330/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203500,384172370,7320,7320,7320,7320,1458
20250206,203400,384172370,7320,7320,7320,7320,0
20250206,203300,384172370,7320,7320,7320,7320,0
20250206,203200,384172370,7320,7320,7320,7320,0
20250206,203100,384172370,7320,7320,7320,7320,0
20250206,203000,384172370,7320,7320,7320,7320,0
20250206,202900,384172370,7320,7320,7320,7320,0
20250206,202800,384172370,7320,7320,7320,7320,0
20250206,202700,384172370,7320,7320,7320,7320,0
20250206,202600,384172370,7320,7320,7320,7320,0
20250206,202500,384172370,7320,7320,7320,7320,0
20250206,202400,384172370,7320,7320,7320,7320,0
20250206,202300,384172370,7320,7320,7320,7320,0
20250206,202200,384172370,7320,7320,7320,7320,0
20250206,202100,384172370,7320,7320,7320,7320,0
20250206,202000,384172370,7320,7320,7320,7320,0
20250206,201900,384172370,7320,7320,7320,7320,0
20250206,201800,384172370,7320,7320,7320,7320,0
20250206,201700,384172370,7320,7320,7320,7320,0
20250206,201600,384172370,7320,7320,7320,7320,0
20250206,201500,384172370,7320,7320,7320,7320,0
20250206,201400,384172370,7320,7320,7320,7320,0
20250206,201300,384172370,7320,7320,7320,7320,0
20250206,201200,384172370,7320,7320,7320,7320,0
20250206,201100,384172370,7320,7320,7320,7320,0
20250206,201000,384172370,7320,7320,7320,7320,0
20250206,200900,384172370,7320,7320,7320,7320,0
20250206,200800,384172370,7320,7320,7320,7320,0
20250206,200700,384172370,7320,7320,7320,7320,0
20250206,200600,384172370,7320,7320,7320,7320,0
20250206,200500,384172370,7320,7320,7320,7320,1458
20250206,200400,384172370,7320,7320,7320,7320,0
20250206,200300,384172370,7320,7320,7320,7320,0
20250206,200200,384172370,7320,7320,7320,7320,0
20250206,200100,384172370,7320,7320,7320,7320,0
20250206,200000,384172370,7320,7320,7320,7320,0
20250206,195900,384172370,7320,7320,7320,7320,0
20250206,195800,384172370,7320,7320,7320,7320,0
20250206,195700,384172370,7320,7320,7320,7320,0
20250206,195600,384172370,7320,7320,7320,7320,0
20250206,195500,384172370,7320,7320,7320,7320,0
20250206,195400,384172370,7320,7320,7320,7320,0
20250206,195300,384172370,7320,7320,7320,7320,0
20250206,195200,384172370,7320,7320,7320,7320,0
20250206,195100,384172370,7320,7320,7320,7320,0
20250206,195000,384172370,7320,7320,7320,7320,0
20250206,194900,384172370,7320,7320,7320,7320,0
20250206,194800,384172370,7320,7320,7320,7320,0
20250206,194700,384172370,7320,7320,7320,7320,0
20250206,194600,384172370,7320,7320,7320,7320,0
20250206,194500,384172370,7320,7320,7320,7320,0
20250206,194400,384172370,7320,7320,7320,7320,0
20250206,194300,384172370,7320,7320,7320,7320,0
20250206,194200,384172370,7320,7320,7320,7320,0
20250206,194100,384172370,7320,7320,7320,7320,0
20250206,194000,384172370,7320,7320,7320,7320,0
20250206,193900,384172370,7320,7320,7320,7320,0
20250206,193800,384172370,7320,7320,7320,7320,0
20250206,193700,384172370,7320,7320,7320,7320,0
20250206,193600,384172370,7320,7320,7320,7320,0
20250206,193500,384172370,7320,7320,7320,7320,1458
20250206,193400,384172370,7320,7320,7320,7320,0
20250206,193300,384172370,7320,7320,7320,7320,0
20250206,193200,384172370,7320,7320,7320,7320,0
20250206,193100,384172370,7320,7320,7320,7320,0
20250206,193000,384172370,7320,7320,7320,7320,0
20250206,192900,384172370,7320,7320,7320,7320,0
20250206,192800,384172370,7320,7320,7320,7320,0
20250206,192700,384172370,7320,7320,7320,7320,0
20250206,192600,384172370,7320,7320,7320,7320,0
20250206,192500,384172370,7320,7320,7320,7320,0
20250206,192400,384172370,7320,7320,7320,7320,0
20250206,192300,384172370,7320,7320,7320,7320,0
20250206,192200,384172370,7320,7320,7320,7320,0
20250206,192100,384172370,7320,7320,7320,7320,0
20250206,192000,384172370,7320,7320,7320,7320,0
20250206,191900,384172370,7320,7320,7320,7320,0
20250206,191800,384172370,7320,7320,7320,7320,0
20250206,191700,384172370,7320,7320,7320,7320,0
20250206,191600,384172370,7320,7320,7320,7320,0
20250206,191500,384172370,7320,7320,7320,7320,0
20250206,191400,384172370,7320,7320,7320,7320,0
20250206,191300,384172370,7320,7320,7320,7320,0
20250206,191200,384172370,7320,7320,7320,7320,0
20250206,191100,384172370,7320,7320,7320,7320,0
20250206,191000,384172370,7320,7320,7320,7320,0
20250206,190900,384172370,7320,7320,7320,7320,0
20250206,190800,384172370,7320,7320,7320,7320,0
20250206,190700,384172370,7320,7320,7320,7320,0
20250206,190600,384172370,7320,7320,7320,7320,0
20250206,190500,384172370,7320,7320,7320,7320,1458
20250206,190400,384172370,7320,7320,7320,7320,0
20250206,190300,384172370,7320,7320,7320,7320,0
20250206,190200,384172370,7320,7320,7320,7320,0
20250206,190100,384172370,7320,7320,7320,7320,0
20250206,190000,384172370,7320,7320,7320,7320,0
20250206,185900,384172370,7320,7320,7320,7320,0
20250206,185800,384172370,7320,7320,7320,7320,0
20250206,185700,384172370,7320,7320,7320,7320,0
20250206,185600,384172370,7320,7320,7320,7320,0
20250206,185500,384172370,7320,7320,7320,7320,0
20250206,185400,384172370,7320,7320,7320,7320,0
20250206,185300,384172370,7320,7320,7320,7320,0
20250206,185200,384172370,7320,7320,7320,7320,0
20250206,185100,384172370,7320,7320,7320,7320,0
20250206,185000,384172370,7320,7320,7320,7320,0
20250206,184900,384172370,7320,7320,7320,7320,0
20250206,184800,384172370,7320,7320,7320,7320,0
20250206,184700,384172370,7320,7320,7320,7320,0
20250206,184600,384172370,7320,7320,7320,7320,0
20250206,184500,384172370,7320,7320,7320,7320,0
20250206,184400,384172370,7320,7320,7320,7320,0
20250206,184300,384172370,7320,7320,7320,7320,0
20250206,184200,384172370,7320,7320,7320,7320,0
20250206,184100,384172370,7320,7320,7320,7320,0
20250206,184000,384172370,7320,7320,7320,7320,0
20250206,183900,384172370,7320,7320,7320,7320,0
20250206,183800,384172370,7320,7320,7320,7320,0
20250206,183700,384172370,7320,7320,7320,7320,0
20250206,183600,384172370,7320,7320,7320,7320,0
20250206,183500,384172370,7320,7320,7320,7320,1458
20250206,183400,384172370,7320,7320,7320,7320,0
20250206,183300,384172370,7320,7320,7320,7320,0
20250206,183200,384172370,7320,7320,7320,7320,0
20250206,183100,384172370,7320,7320,7320,7320,0
20250206,183000,384172370,7320,7320,7320,7320,0
20250206,182900,384172370,7320,7320,7320,7320,0
20250206,182800,384172370,7320,7320,7320,7320,0
20250206,182700,384172370,7320,7320,7320,7320,0
20250206,182600,384172370,7320,7320,7320,7320,0
20250206,182500,384172370,7320,7320,7320,7320,0
20250206,182400,384172370,7320,7320,7320,7320,0
20250206,182300,384172370,7320,7320,7320,7320,0
20250206,182200,384172370,7320,7320,7320,7320,0
20250206,182100,384172370,7320,7320,7320,7320,0
20250206,182000,384172370,7320,7320,7320,7320,0
20250206,181900,384172370,7320,7320,7320,7320,0
20250206,181800,384172370,7320,7320,7320,7320,0
20250206,181700,384172370,7320,7320,7320,7320,0
20250206,181600,384172370,7320,7320,7320,7320,0
20250206,181500,384172370,7320,7320,7320,7320,0
20250206,181400,384172370,7320,7320,7320,7320,0
20250206,181300,384172370,7320,7320,7320,7320,0
20250206,181200,384172370,7320,7320,7320,7320,0
20250206,181100,384172370,7320,7320,7320,7320,0
20250206,181000,384172370,7320,7320,7320,7320,0
20250206,180900,384172370,7320,7320,7320,7320,0
20250206,180800,384172370,7320,7320,7320,7320,0
20250206,180700,384172370,7320,7320,7320,7320,0
20250206,180600,384172370,7320,7320,7320,7320,0
20250206,180500,384172370,7320,7320,7320,7320,1458
20250206,180400,384172370,7320,7320,7320,7320,0
20250206,180300,384172370,7320,7320,7320,7320,0
20250206,180200,384172370,7320,7320,7320,7320,0
20250206,180100,384172370,7320,7320,7320,7320,0
20250206,180000,384172370,7320,7320,7320,7320,0
20250206,175900,384172370,7320,7320,7320,7320,0
20250206,175800,384172370,7320,7320,7320,7320,0
20250206,175700,384172370,7320,7320,7320,7320,0
20250206,175600,384172370,7320,7320,7320,7320,0
20250206,175500,384172370,7320,7320,7320,7320,0
20250206,175400,384172370,7320,7320,7320,7320,0
20250206,175300,384172370,7320,7320,7320,7320,0
20250206,175200,384172370,7320,7320,7320,7320,0
20250206,175100,384172370,7320,7320,7320,7320,0
20250206,175000,384172370,7320,7320,7320,7320,0
20250206,174900,384172370,7320,7320,7320,7320,0
20250206,174800,384172370,7320,7320,7320,7320,0
20250206,174700,384172370,7320,7320,7320,7320,0
20250206,174600,384172370,7320,7320,7320,7320,0
20250206,174500,384172370,7320,7320,7320,7320,0
20250206,174400,384172370,7320,7320,7320,7320,0
20250206,174300,384172370,7320,7320,7320,7320,0
20250206,174200,384172370,7320,7320,7320,7320,0
20250206,174100,384172370,7320,7320,7320,7320,0
20250206,174000,384172370,7320,7320,7320,7320,0
20250206,173900,384172370,7320,7320,7320,7320,0
20250206,173800,384172370,7320,7320,7320,7320,0
20250206,173700,384172370,7320,7320,7320,7320,0
20250206,173600,384172370,7320,7320,7320,7320,0
20250206,173500,384172370,7320,7320,7320,7320,1458
20250206,173400,384172370,7320,7320,7320,7320,0
20250206,173300,384172370,7320,7320,7320,7320,0
20250206,173200,384172370,7320,7320,7320,7320,0
20250206,173100,384172370,7320,7320,7320,7320,0
20250206,173000,384172370,7320,7320,7320,7320,0
20250206,172900,384172370,7320,7320,7320,7320,0
20250206,172800,384172370,7320,7320,7320,7320,0
20250206,172700,384172370,7320,7320,7320,7320,0
20250206,172600,384172370,7320,7320,7320,7320,0
20250206,172500,384172370,7320,7320,7320,7320,0
20250206,172400,384172370,7320,7320,7320,7320,0
20250206,172300,384172370,7320,7320,7320,7320,0
20250206,172200,384172370,7320,7320,7320,7320,0
20250206,172100,384172370,7320,7320,7320,7320,0
20250206,172000,384172370,7320,7320,7320,7320,0
20250206,171900,384172370,7320,7320,7320,7320,0
20250206,171800,384172370,7320,7320,7320,7320,0
20250206,171700,384172370,7320,7320,7320,7320,0
20250206,171600,384172370,7320,7320,7320,7320,0
20250206,171500,384172370,7320,7320,7320,7320,0
20250206,171400,384172370,7320,7320,7320,7320,0
20250206,171300,384172370,7320,7320,7320,7320,0
20250206,171200,384172370,7320,7320,7320,7320,0
20250206,171100,384172370,7320,7320,7320,7320,0
20250206,171000,384172370,7320,7320,7320,7320,0
20250206,170900,384172370,7320,7320,7320,7320,0
20250206,170800,384172370,7320,7320,7320,7320,0
20250206,170700,384172370,7320,7320,7320,7320,0
20250206,170600,384172370,7320,7320,7320,7320,0
20250206,170500,384172370,7320,7320,7320,7320,1458
20250206,170400,384172370,7320,7320,7320,7320,0
20250206,170300,384172370,7320,7320,7320,7320,0
20250206,170200,384172370,7320,7320,7320,7320,0
20250206,170100,384172370,7320,7320,7320,7320,0
20250206,170000,384172370,7320,7320,7320,7320,0
20250206,165900,384172370,7320,7320,7320,7320,0
20250206,165800,384172370,7320,7320,7320,7320,0
20250206,165700,384172370,7320,7320,7320,7320,0
20250206,165600,384172370,7320,7320,7320,7320,0
20250206,165500,384172370,7320,7320,7320,7320,0
20250206,165400,384172370,7320,7320,7320,7320,0
20250206,165300,384172370,7320,7320,7320,7320,0
20250206,165200,384172370,7320,7320,7320,7320,0
20250206,165100,384172370,7320,7320,7320,7320,0
20250206,165000,384172370,7320,7320,7320,7320,0
20250206,164900,384172370,7320,7320,7320,7320,0
20250206,164800,384172370,7320,7320,7320,7320,0
20250206,164700,384172370,7320,7320,7320,7320,0
20250206,164600,384172370,7320,7320,7320,7320,0
20250206,164500,384172370,7320,7320,7320,7320,0
20250206,164400,384172370,7320,7320,7320,7320,0
20250206,164300,384172370,7320,7320,7320,7320,0
20250206,164200,384172370,7320,7320,7320,7320,0
20250206,164100,384172370,7320,7320,7320,7320,0
20250206,164000,384172370,7320,7320,7320,7320,0
20250206,163900,384172370,7320,7320,7320,7320,0
20250206,163800,384172370,7320,7320,7320,7320,0
20250206,163700,384172370,7320,7320,7320,7320,0
20250206,163600,384172370,7320,7320,7320,7320,0
20250206,163500,384172370,7320,7320,7320,7320,1458
20250206,163400,384172370,7320,7320,7320,7320,0
20250206,163300,384172370,7320,7320,7320,7320,0
20250206,163200,384172370,7320,7320,7320,7320,0
20250206,163100,384172370,7320,7320,7320,7320,0
20250206,163000,384172370,7320,7320,7320,7320,0
20250206,162900,384172370,7320,7320,7320,7320,0
20250206,162800,384172370,7320,7320,7320,7320,0
20250206,162700,384172370,7320,7320,7320,7320,0
20250206,162600,384172370,7320,7320,7320,7320,0
20250206,162500,384172370,7320,7320,7320,7320,0
20250206,162400,384172370,7320,7320,7320,7320,0
20250206,162300,384172370,7320,7320,7320,7320,0
20250206,162200,384172370,7320,7320,7320,7320,0
20250206,162100,384172370,7320,7320,7320,7320,0
20250206,162000,384172370,7320,7320,7320,7320,0
20250206,161900,384172370,7320,7320,7320,7320,0
20250206,161800,384172370,7320,7320,7320,7320,0
20250206,161700,384172370,7320,7320,7320,7320,0
20250206,161600,384172370,7320,7320,7320,7320,0
20250206,161500,384172370,7320,7320,7320,7320,0
20250206,161400,384172370,7320,7320,7320,7320,0
20250206,161300,384172370,7320,7320,7320,7320,0
20250206,161200,384172370,7320,7320,7320,7320,0
20250206,161100,384172370,7320,7320,7320,7320,0
20250206,161000,384172370,7320,7320,7320,7320,0
20250206,160900,384172370,7320,7320,7320,7320,0
20250206,160800,384172370,7320,7320,7320,7320,0
20250206,160700,384172370,7320,7320,7320,7320,0
20250206,160600,384172370,7320,7320,7320,7320,0
20250206,160500,384172370,7320,7320,7320,7320,1458
20250206,160400,384172370,7320,7320,7320,7320,0
20250206,160300,384172370,7320,7320,7320,7320,0
20250206,160200,384172370,7320,7320,7320,7320,0
20250206,160100,384172370,7320,7320,7320,7320,0
20250206,160000,384172370,7320,7320,7320,7320,0
20250206,155900,384172370,7320,7320,7320,7320,0
20250206,155800,384172370,7320,7320,7320,7320,0
20250206,155700,384172370,7320,7320,7320,7320,0
20250206,155600,384172370,7320,7320,7320,7320,0
20250206,155500,384172370,7320,7320,7320,7320,0
20250206,155400,384172370,7320,7320,7320,7320,0
20250206,155300,384172370,7320,7320,7320,7320,0
20250206,155200,384172370,7320,7320,7320,7320,0
20250206,155100,384172370,7320,7320,7320,7320,0
20250206,155000,384172370,7320,7320,7320,7320,0
20250206,154900,384172370,7320,7320,7320,7320,0
20250206,154800,384172370,7320,7320,7320,7320,0
20250206,154700,384172370,7320,7320,7320,7320,0
20250206,154600,384172370,7320,7320,7320,7320,0
20250206,154500,384172370,7320,7320,7320,7320,0
20250206,154400,384172370,7320,7320,7320,7320,0
20250206,154300,384172370,7320,7320,7320,7320,0
20250206,154200,384172370,7320,7320,7320,7320,0
20250206,154100,384172370,7320,7320,7320,7320,0
20250206,154000,384172370,7320,7320,7320,7320,0
20250206,153900,384172370,7320,7320,7320,7320,0
20250206,153800,384172370,7320,7320,7320,7320,0
20250206,153700,384172370,7320,7320,7320,7320,0
20250206,153600,384172370,7320,7320,7320,7320,0
20250206,153500,384172370,7320,7320,7320,7320,1458
20250206,153400,384172370,7320,7320,7320,7320,0
20250206,153300,384172370,7320,7320,7320,7320,0
20250206,153200,384172370,7320,7320,7320,7320,0
20250206,153100,384172370,7320,7320,7320,7320,0
20250206,153000,384172370,7320,7320,7320,7320,1458
20250206,152900,373499810,7320,7320,7320,7320,0
20250206,152800,373499810,7320,7320,7320,7320,0
20250206,152700,373499810,7320,7320,7320,7320,0
20250206,152600,373499810,7320,7320,7320,7320,0
20250206,152500,373499810,7320,7320,7320,7320,0
20250206,152400,373499810,7320,7320,7320,7320,0
20250206,152300,373499810,7320,7320,7320,7320,0
20250206,152200,373499810,7320,7320,7320,7320,0
20250206,152100,373499810,7320,7320,7320,7320,0
20250206,152000,373499810,7320,7320,7320,7320,0
20250206,151900,373499810,7320,7330,7330,7320,241
20250206,151800,371733290,7330,7350,7350,7330,170
20250206,151700,370485190,7350,7350,7350,7350,0
20250206,151600,370485190,7350,7350,7350,7350,0
20250206,151500,370485190,7350,7350,7350,7350,0
20250206,151400,370485190,7350,7350,7350,7350,10
20250206,151300,370411690,7350,7350,7350,7350,0
20250206,151200,370411690,7350,7330,7350,7330,13
20250206,151100,370316160,7330,7330,7330,7330,33
20250206,151000,370074270,7330,7330,7330,7330,0
20250206,150900,370074270,7330,7330,7330,7330,0
20250206,150800,370074270,7330,7330,7330,7330,140
20250206,150700,369048070,7370,7370,7370,7370,0
20250206,150600,369048070,7370,7370,7370,7370,0
20250206,150500,369048070,7370,7370,7370,7370,0
20250206,150400,369048070,7370,7370,7370,7370,1
20250206,150300,369040700,7340,7340,7340,7340,0
20250206,150200,369040700,7340,7360,7360,7340,256
20250206,150100,367159100,7360,7360,7360,7360,2
20250206,150000,367144380,7390,7390,7390,7390,0
20250206,145900,367144380,7390,7390,7390,7390,0
20250206,145800,367144380,7390,7390,7390,7390,90
20250206,145700,366479280,7390,7390,7390,7390,0
20250206,145600,366479280,7390,7350,7390,7350,135
20250206,145500,365486470,7350,7350,7350,7350,1
20250206,145400,365479120,7330,7340,7340,7330,201
20250206,145300,364003790,7320,7320,7320,7320,97
20250206,145200,363293750,7300,7300,7300,7300,207
20250206,145100,361782650,7290,7290,7290,7290,20
20250206,145000,361636850,7290,7350,7350,7290,12
20250206,144900,361549310,7290,7310,7310,7290,448
20250206,144800,358280290,7310,7310,7310,7310,25
20250206,144700,358097540,7350,7350,7350,7350,0
20250206,144600,358097540,7350,7350,7350,7350,18
20250206,144500,357965240,7290,7330,7330,7290,1500
20250206,144400,347013980,7360,7360,7360,7360,63
20250206,144300,346550300,7390,7390,7390,7390,0
20250206,144200,346550300,7390,7390,7390,7390,10
20250206,144100,346476400,7380,7400,7400,7380,69
20250206,144000,345966700,7400,7400,7400,7400,0
20250206,143900,345966700,7400,7400,7400,7400,181
20250206,143800,344627300,7400,7400,7400,7400,0
20250206,143700,344627300,7400,7400,7400,7400,595
20250206,143600,340224300,7400,7400,7400,7400,0
20250206,143500,340224300,7400,7370,7400,7370,374
20250206,143400,337462510,7360,7350,7360,7350,79
20250206,143300,336881360,7350,7310,7350,7300,10
20250206,143200,336808140,7340,7310,7340,7310,48
20250206,143100,336456360,7310,7310,7310,7300,106
20250206,143000,335681570,7300,7300,7300,7300,0
20250206,142900,335681570,7300,7300,7300,7300,0
20250206,142800,335681570,7300,7330,7330,7300,656
20250206,142700,330888180,7320,7320,7320,7320,0
20250206,142600,330888180,7320,7320,7320,7320,3
20250206,142500,330866220,7340,7340,7340,7340,0
20250206,142400,330866220,7340,7340,7340,7340,0
20250206,142300,330866220,7340,7340,7350,7330,10
20250206,142200,330792780,7310,7310,7310,7310,0
20250206,142100,330792780,7310,7310,7310,7310,0
20250206,142000,330792780,7310,7310,7310,7310,0
20250206,141900,330792780,7310,7310,7310,7310,140
20250206,141800,329769380,7310,7310,7310,7310,0
20250206,141700,329769380,7310,7320,7320,7310,555
20250206,141600,325710200,7320,7320,7320,7320,0
20250206,141500,325710200,7320,7330,7330,7320,194
20250206,141400,324289050,7330,7330,7330,7330,444
20250206,141300,321034530,7370,7350,7370,7350,200
20250206,141200,319562490,7350,7350,7350,7350,0
20250206,141100,319562490,7350,7340,7350,7330,16
20250206,141000,319444920,7340,7350,7350,7340,1252
20250206,140900,310255230,7360,7360,7360,7360,0
20250206,140800,310255230,7360,7360,7360,7360,0
20250206,140700,310255230,7360,7360,7360,7360,1
20250206,140600,310247870,7360,7360,7360,7360,0
20250206,140500,310247870,7360,7360,7360,7360,50
20250206,140400,309879870,7360,7360,7360,7360,1
20250206,140300,309872510,7350,7350,7350,7350,0
20250206,140200,309872510,7350,7350,7350,7350,306
20250206,140100,307623410,7360,7360,7360,7360,0
20250206,140000,307623410,7360,7360,7360,7360,0
20250206,135900,307623410,7360,7360,7360,7360,0
20250206,135800,307623410,7360,7360,7360,7360,203
20250206,135700,306129330,7360,7360,7360,7360,0
20250206,135600,306129330,7360,7360,7360,7360,0
20250206,135500,306129330,7360,7360,7360,7360,0
20250206,135400,306129330,7360,7360,7360,7360,0
20250206,135300,306129330,7360,7360,7360,7360,1
20250206,135200,306121970,7380,7380,7380,7380,0
20250206,135100,306121970,7380,7380,7380,7380,0
20250206,135000,306121970,7380,7380,7380,7380,5
20250206,134900,306085070,7380,7380,7380,7380,1
20250206,134800,306077690,7360,7360,7360,7360,1
20250206,134700,306070330,7350,7350,7350,7350,0
20250206,134600,306070330,7350,7350,7350,7350,0
20250206,134500,306070330,7350,7350,7350,7350,3
20250206,134400,306048280,7350,7350,7350,7350,1
20250206,134300,306040930,7350,7350,7350,7350,0
20250206,134200,306040930,7350,7350,7350,7350,15
20250206,134100,305930680,7360,7360,7360,7360,20
20250206,134000,305783480,7380,7380,7380,7380,0
20250206,133900,305783480,7380,7380,7380,7380,0
20250206,133800,305783480,7380,7380,7380,7380,0
20250206,133700,305783480,7380,7380,7380,7380,0
20250206,133600,305783480,7380,7380,7380,7380,0
20250206,133500,305783480,7380,7380,7380,7380,0
20250206,133400,305783480,7380,7380,7380,7380,68
20250206,133300,305281640,7380,7350,7380,7350,302
20250206,133200,303058940,7350,7340,7350,7340,108
20250206,133100,302266100,7350,7350,7350,7350,34
20250206,133000,302016200,7350,7350,7350,7350,499
20250206,132900,298348550,7350,7350,7350,7350,0
20250206,132800,298348550,7350,7350,7350,7350,0
20250206,132700,298348550,7350,7350,7350,7350,38
20250206,132600,298069250,7350,7350,7350,7350,34
20250206,132500,297819350,7340,7340,7340,7340,0
20250206,132400,297819350,7340,7350,7350,7340,141
20250206,132300,296783050,7350,7350,7350,7350,0
20250206,132200,296783050,7350,7350,7350,7350,0
20250206,132100,296783050,7350,7350,7350,7350,0
20250206,132000,296783050,7350,7350,7350,7350,60
20250206,131900,296342050,7350,7370,7370,7340,1157
20250206,131800,287831370,7370,7370,7370,7370,302
20250206,131700,285605630,7380,7380,7380,7380,0
20250206,131600,285605630,7380,7380,7380,7380,0
20250206,131500,285605630,7380,7380,7380,7380,108
20250206,131400,284808590,7380,7380,7380,7380,0
20250206,131300,284808590,7380,7380,7380,7380,323
20250206,131200,282424850,7390,7390,7390,7390,0
20250206,131100,282424850,7390,7400,7400,7390,225
20250206,131000,280761060,7410,7410,7410,7410,49
20250206,130900,280397970,7390,7390,7390,7390,0
20250206,130800,280397970,7390,7390,7390,7390,0
20250206,130700,280397970,7390,7390,7390,7390,89
20250206,130600,279740260,7400,7410,7410,7400,92
20250206,130500,279058730,7460,7460,7460,7460,0
20250206,130400,279058730,7460,7460,7460,7460,0
20250206,130300,279058730,7460,7460,7460,7460,0
20250206,130200,279058730,7460,7460,7460,7460,0
20250206,130100,279058730,7460,7460,7460,7460,0
20250206,130000,279058730,7460,7460,7460,7460,0
20250206,125900,279058730,7460,7460,7460,7460,4
20250206,125800,279028890,7460,7460,7460,7460,0
20250206,125700,279028890,7460,7460,7460,7460,0
20250206,125600,279028890,7460,7460,7460,7460,0
20250206,125500,279028890,7460,7460,7460,7460,0
20250206,125400,279028890,7460,7460,7460,7460,0
20250206,125300,279028890,7460,7460,7460,7460,0
20250206,125200,279028890,7460,7460,7460,7460,50
20250206,125100,278655890,7460,7460,7460,7460,0
20250206,125000,278655890,7460,7460,7460,7460,0
20250206,124900,278655890,7460,7460,7460,7460,0
20250206,124800,278655890,7460,7460,7460,7460,0
20250206,124700,278655890,7460,7460,7460,7460,0
20250206,124600,278655890,7460,7460,7460,7460,0
20250206,124500,278655890,7460,7460,7460,7460,0
20250206,124400,278655890,7460,7460,7460,7460,0
20250206,124300,278655890,7460,7460,7460,7460,0
20250206,124200,278655890,7460,7460,7460,7460,0
20250206,124100,278655890,7460,7460,7460,7460,0
20250206,124000,278655890,7460,7460,7460,7460,0
20250206,123900,278655890,7460,7460,7460,7460,0
20250206,123800,278655890,7460,7460,7460,7460,0
20250206,123700,278655890,7460,7460,7460,7460,0
20250206,123600,278655890,7460,7450,7460,7450,170
20250206,123500,277387730,7460,7460,7460,7460,0
20250206,123400,277387730,7460,7460,7460,7460,0
20250206,123300,277387730,7460,7460,7460,7460,0
20250206,123200,277387730,7460,7460,7460,7460,0
20250206,123100,277387730,7460,7460,7460,7460,0
20250206,123000,277387730,7460,7460,7460,7460,0
20250206,122900,277387730,7460,7460,7460,7460,0
20250206,122800,277387730,7460,7460,7460,7460,0
20250206,122700,277387730,7460,7460,7460,7460,0
20250206,122600,277387730,7460,7460,7460,7460,0
20250206,122500,277387730,7460,7460,7470,7460,15
20250206,122400,277275720,7470,7400,7470,7400,40
20250206,122300,276978330,7400,7390,7400,7390,51
20250206,122200,276601290,7390,7390,7390,7360,134
20250206,122100,275614030,7390,7390,7390,7390,7
20250206,122000,275562300,7360,7370,7370,7360,157
20250206,121900,274405780,7360,7360,7360,7360,0
20250206,121800,274405780,7360,7360,7360,7360,0
20250206,121700,274405780,7360,7360,7360,7360,0
20250206,121600,274405780,7360,7360,7360,7360,41
20250206,121500,274104020,7360,7360,7360,7360,0
20250206,121400,274104020,7360,7360,7360,7360,0
20250206,121300,274104020,7360,7360,7360,7360,0
20250206,121200,274104020,7360,7360,7360,7360,0
20250206,121100,274104020,7360,7360,7360,7360,0
20250206,121000,274104020,7360,7360,7360,7360,52
20250206,120900,273721300,7360,7360,7360,7360,16
20250206,120800,273603540,7360,7360,7360,7360,0
20250206,120700,273603540,7360,7360,7360,7360,23
20250206,120600,273434260,7360,7360,7360,7360,23
20250206,120500,273264980,7360,7360,7360,7360,20
20250206,120400,273117780,7370,7400,7400,7370,802
20250206,120300,267202300,7390,7410,7410,7390,1483
20250206,120200,256226660,7410,7410,7410,7410,391
20250206,120100,253329350,7410,7420,7420,7410,391
20250206,120000,250429140,7420,7420,7420,7420,0
20250206,115900,250429140,7420,7420,7420,7420,253
20250206,115800,248551880,7420,7430,7430,7420,40
20250206,115700,248254720,7430,7430,7430,7430,30
20250206,115600,248031820,7420,7420,7420,7420,0
20250206,115500,248031820,7420,7420,7420,7420,0
20250206,115400,248031820,7420,7420,7420,7420,0
20250206,115300,248031820,7420,7420,7420,7420,0
20250206,115200,248031820,7420,7420,7420,7420,0
20250206,115100,248031820,7420,7420,7420,7420,90
20250206,115000,247364020,7420,7420,7420,7420,0
20250206,114900,247364020,7420,7420,7420,7420,7
20250206,114800,247312080,7420,7420,7420,7420,0
20250206,114700,247312080,7420,7430,7430,7420,407
20250206,114600,244291180,7430,7430,7430,7430,0
20250206,114500,244291180,7430,7430,7430,7430,0
20250206,114400,244291180,7430,7430,7430,7430,0
20250206,114300,244291180,7430,7430,7430,7430,0
20250206,114200,244291180,7430,7430,7430,7430,0
20250206,114100,244291180,7430,7430,7430,7430,158
20250206,114000,243117240,7430,7430,7430,7430,0
20250206,113900,243117240,7430,7430,7430,7430,10
20250206,113800,243042940,7430,7430,7430,7430,0
20250206,113700,243042940,7430,7430,7430,7430,0
20250206,113600,243042940,7430,7430,7430,7430,0
20250206,113500,243042940,7430,7430,7430,7430,0
20250206,113400,243042940,7430,7430,7430,7430,36
20250206,113300,242775460,7430,7430,7430,7430,0
20250206,113200,242775460,7430,7430,7430,7430,0
20250206,113100,242775460,7430,7430,7430,7430,0
20250206,113000,242775460,7430,7430,7430,7430,0
20250206,112900,242775460,7430,7430,7430,7430,9
20250206,112800,242708590,7430,7430,7430,7430,0
20250206,112700,242708590,7430,7430,7430,7430,57
20250206,112600,242285080,7430,7430,7430,7430,0
20250206,112500,242285080,7430,7430,7430,7430,1
20250206,112400,242277650,7430,7430,7430,7430,0
20250206,112300,242277650,7430,7450,7450,7430,967
20250206,112200,235092760,7490,7490,7490,7490,0
20250206,112100,235092760,7490,7460,7490,7460,200
20250206,112000,233598720,7420,7420,7420,7420,0
20250206,111900,233598720,7420,7420,7420,7420,0
20250206,111800,233598720,7420,7420,7420,7420,0
20250206,111700,233598720,7420,7420,7420,7420,8
20250206,111600,233539360,7420,7420,7420,7420,0
20250206,111500,233539360,7420,7420,7420,7420,0
20250206,111400,233539360,7420,7420,7420,7420,28
20250206,111300,233331600,7460,7460,7460,7460,0
20250206,111200,233331600,7460,7460,7460,7460,0
20250206,111100,233331600,7460,7460,7460,7460,0
20250206,111000,233331600,7460,7460,7460,7460,0
20250206,110900,233331600,7460,7460,7460,7460,0
20250206,110800,233331600,7460,7460,7460,7460,0
20250206,110700,233331600,7460,7460,7460,7460,0
20250206,110600,233331600,7460,7450,7460,7450,100
20250206,110500,232586430,7450,7450,7450,7450,0
20250206,110400,232586430,7450,7450,7450,7450,0
20250206,110300,232586430,7450,7450,7450,7450,7
20250206,110200,232534280,7450,7450,7450,7450,0
20250206,110100,232534280,7450,7420,7450,7400,1062
20250206,110000,224660860,7430,7450,7460,7430,653
20250206,105900,219805630,7440,7440,7440,7440,0
20250206,105800,219805630,7440,7440,7440,7440,0
20250206,105700,219805630,7440,7450,7450,7440,27
20250206,105600,219604740,7450,7450,7450,7450,0
20250206,105500,219604740,7450,7450,7450,7450,0
20250206,105400,219604740,7450,7450,7450,7450,118
20250206,105300,218725640,7460,7460,7460,7460,4
20250206,105200,218695800,7470,7470,7470,7470,0
20250206,105100,218695800,7470,7470,7470,7470,1
20250206,105000,218688330,7470,7470,7470,7470,3
20250206,104900,218665920,7450,7450,7450,7450,1
20250206,104800,218658470,7440,7440,7440,7440,168
20250206,104700,217408550,7470,7470,7470,7470,0
20250206,104600,217408550,7470,7450,7470,7450,7
20250206,104500,217356280,7440,7440,7440,7440,0
20250206,104400,217356280,7440,7440,7440,7440,10
20250206,104300,217281880,7440,7440,7440,7440,0
20250206,104200,217281880,7440,7450,7450,7440,142
20250206,104100,216224220,7450,7450,7450,7450,20
20250206,104000,216075220,7470,7470,7470,7470,0
20250206,103900,216075220,7470,7450,7470,7450,24
20250206,103800,215896300,7450,7450,7450,7450,0
20250206,103700,215896300,7450,7450,7450,7450,0
20250206,103600,215896300,7450,7450,7450,7450,1
20250206,103500,215888850,7480,7480,7480,7460,4
20250206,103400,215858960,7480,7480,7480,7480,0
20250206,103300,215858960,7480,7480,7480,7480,0
20250206,103200,215858960,7480,7470,7480,7470,19
20250206,103100,215716850,7480,7480,7480,7480,54
20250206,103000,215312930,7480,7480,7480,7480,155
20250206,102900,214153530,7430,7430,7430,7430,10
20250206,102800,214079230,7450,7450,7450,7450,0
20250206,102700,214079230,7450,7450,7450,7450,45
20250206,102600,213743980,7460,7460,7460,7460,0
20250206,102500,213743980,7460,7460,7460,7460,0
20250206,102400,213743980,7460,7460,7460,7460,0
20250206,102300,213743980,7460,7440,7520,7440,178
20250206,102200,212412080,7430,7440,7440,7430,161
20250206,102100,211215840,7450,7450,7450,7440,32
20250206,102000,210977480,7450,7480,7480,7440,1120
20250206,101900,202618170,7490,7490,7490,7490,172
20250206,101800,201329890,7530,7530,7530,7530,0
20250206,101700,201329890,7530,7530,7530,7530,0
20250206,101600,201329890,7530,7490,7530,7490,16
20250206,101500,201209810,7490,7490,7490,7490,10
20250206,101400,201134910,7540,7540,7540,7540,0
20250206,101300,201134910,7540,7540,7540,7540,0
20250206,101200,201134910,7540,7540,7540,7540,0
20250206,101100,201134910,7540,7540,7540,7540,0
20250206,101000,201134910,7540,7540,7540,7540,1
20250206,100900,201127370,7540,7490,7540,7490,62
20250206,100800,200660790,7490,7520,7550,7480,1270
20250206,100700,191130560,7520,7560,7560,7520,474
20250206,100600,187562400,7580,7570,7590,7570,8
20250206,100500,187501710,7570,7600,7600,7570,33
20250206,100400,187251270,7600,7610,7610,7580,30
20250206,100300,187023350,7610,7610,7610,7560,18
20250206,100200,186886550,7610,7590,7610,7570,74
20250206,100100,186323650,7590,7580,7590,7580,33
20250206,100000,186073420,7580,7570,7580,7560,27
20250206,095900,185868890,7570,7540,7570,7540,34
20250206,095800,185611580,7540,7540,7540,7540,122
20250206,095700,184691700,7540,7540,7540,7540,0
20250206,095600,184691700,7540,7560,7560,7540,205
20250206,095500,183143450,7560,7560,7560,7560,49
20250206,095400,182773010,7630,7620,7630,7620,18
20250206,095300,182635750,7630,7580,7640,7580,1658
20250206,095200,170015850,7580,7540,7580,7540,106
20250206,095100,169216370,7550,7550,7550,7550,67
20250206,095000,168710520,7550,7580,7580,7550,157
20250206,094900,167521510,7580,7580,7580,7580,51
20250206,094800,167134930,7580,7580,7580,7580,3
20250206,094700,167112190,7580,7580,7580,7580,0
20250206,094600,167112190,7580,7580,7580,7580,0
20250206,094500,167112190,7580,7580,7580,7580,109
20250206,094400,166285970,7580,7530,7580,7530,70
20250206,094300,165758820,7530,7530,7580,7530,664
20250206,094200,160758750,7580,7560,7580,7530,330
20250206,094100,158270460,7560,7550,7560,7550,245
20250206,094000,156420260,7560,7600,7600,7560,231
20250206,093900,154671560,7600,7600,7600,7600,32
20250206,093800,154428360,7600,7600,7600,7600,9
20250206,093700,154359960,7600,7600,7600,7600,2
20250206,093600,154344760,7600,7600,7600,7580,7
20250206,093500,154291620,7600,7580,7600,7550,111
20250206,093400,153450610,7600,7590,7600,7590,402
20250206,093300,150399420,7590,7590,7590,7590,0
20250206,093200,150399420,7590,7590,7590,7590,7
20250206,093100,150346290,7550,7550,7560,7550,44
20250206,093000,150014070,7560,7560,7560,7560,195
20250206,092900,148539870,7560,7570,7590,7560,48
20250206,092800,148176770,7560,7580,7580,7560,826
20250206,092700,141924600,7590,7590,7590,7580,14
20250206,092600,141818440,7580,7610,7610,7580,24
20250206,092500,141636460,7570,7570,7570,7570,0
20250206,092400,141636460,7570,7580,7580,7570,100
20250206,092300,140879370,7570,7600,7600,7570,495
20250206,092200,137120360,7610,7580,7610,7580,165
20250206,092100,135866670,7580,7580,7580,7580,3
20250206,092000,135843930,7580,7570,7580,7570,524
20250206,091900,131872130,7560,7560,7580,7540,2008
20250206,091800,116731590,7570,7580,7600,7570,14
20250206,091700,116625280,7600,7570,7600,7550,520
20250206,091600,112694100,7570,7580,7590,7540,3468
20250206,091500,86508570,7590,7610,7610,7560,253
20250206,091400,84591240,7610,7610,7620,7570,418
20250206,091300,81423710,7620,7630,7640,7620,14
20250206,091200,81316810,7640,7640,7640,7620,37
20250206,091100,81034630,7640,7640,7640,7560,667
20250206,091000,75974140,7630,7670,7680,7630,439
20250206,090900,72607230,7680,7680,7680,7680,538
20250206,090800,68475390,7610,7620,7680,7610,1427
20250206,090700,57581980,7630,7570,7630,7550,900
20250206,090600,50752050,7550,7590,7590,7550,186
20250206,090500,49345830,7620,7590,7620,7580,160
20250206,090400,48131910,7590,7600,7600,7590,4373
20250206,090300,14926020,7650,7610,7680,7610,417
20250206,090200,11733610,7600,7560,7600,7560,426
20250206,090100,8499660,7560,7560,7560,7560,61
20250206,090000,8038500,7560,7640,7640,7530,1062