KissMeData/192650/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,203700,1746207250,7380,7380,7380,7380,5879
20250206,203600,1746207250,7380,7380,7380,7380,0
20250206,203500,1746207250,7380,7380,7380,7380,0
20250206,203400,1746207250,7380,7380,7380,7380,0
20250206,203300,1746207250,7380,7380,7380,7380,0
20250206,203200,1746207250,7380,7380,7380,7380,0
20250206,203100,1746207250,7380,7380,7380,7380,0
20250206,203000,1746207250,7380,7380,7380,7380,0
20250206,202900,1746207250,7380,7380,7380,7380,0
20250206,202800,1746207250,7380,7380,7380,7380,0
20250206,202700,1746207250,7380,7380,7380,7380,0
20250206,202600,1746207250,7380,7380,7380,7380,0
20250206,202500,1746207250,7380,7380,7380,7380,0
20250206,202400,1746207250,7380,7380,7380,7380,0
20250206,202300,1746207250,7380,7380,7380,7380,0
20250206,202200,1746207250,7380,7380,7380,7380,0
20250206,202100,1746207250,7380,7380,7380,7380,0
20250206,202000,1746207250,7380,7380,7380,7380,0
20250206,201900,1746207250,7380,7380,7380,7380,0
20250206,201800,1746207250,7380,7380,7380,7380,0
20250206,201700,1746207250,7380,7380,7380,7380,0
20250206,201600,1746207250,7380,7380,7380,7380,0
20250206,201500,1746207250,7380,7380,7380,7380,0
20250206,201400,1746207250,7380,7380,7380,7380,0
20250206,201300,1746207250,7380,7380,7380,7380,0
20250206,201200,1746207250,7380,7380,7380,7380,0
20250206,201100,1746207250,7380,7380,7380,7380,0
20250206,201000,1746207250,7380,7380,7380,7380,0
20250206,200900,1746207250,7380,7380,7380,7380,0
20250206,200800,1746207250,7380,7380,7380,7380,0
20250206,200700,1746207250,7380,7380,7380,7380,5879
20250206,200600,1746207250,7380,7380,7380,7380,0
20250206,200500,1746207250,7380,7380,7380,7380,0
20250206,200400,1746207250,7380,7380,7380,7380,0
20250206,200300,1746207250,7380,7380,7380,7380,0
20250206,200200,1746207250,7380,7380,7380,7380,0
20250206,200100,1746207250,7380,7380,7380,7380,0
20250206,200000,1746207250,7380,7380,7380,7380,0
20250206,195900,1746207250,7380,7380,7380,7380,0
20250206,195800,1746207250,7380,7380,7380,7380,0
20250206,195700,1746207250,7380,7380,7380,7380,0
20250206,195600,1746207250,7380,7380,7380,7380,0
20250206,195500,1746207250,7380,7380,7380,7380,0
20250206,195400,1746207250,7380,7380,7380,7380,0
20250206,195300,1746207250,7380,7380,7380,7380,0
20250206,195200,1746207250,7380,7380,7380,7380,0
20250206,195100,1746207250,7380,7380,7380,7380,0
20250206,195000,1746207250,7380,7380,7380,7380,0
20250206,194900,1746207250,7380,7380,7380,7380,0
20250206,194800,1746207250,7380,7380,7380,7380,0
20250206,194700,1746207250,7380,7380,7380,7380,0
20250206,194600,1746207250,7380,7380,7380,7380,0
20250206,194500,1746207250,7380,7380,7380,7380,0
20250206,194400,1746207250,7380,7380,7380,7380,0
20250206,194300,1746207250,7380,7380,7380,7380,0
20250206,194200,1746207250,7380,7380,7380,7380,0
20250206,194100,1746207250,7380,7380,7380,7380,0
20250206,194000,1746207250,7380,7380,7380,7380,0
20250206,193900,1746207250,7380,7380,7380,7380,0
20250206,193800,1746207250,7380,7380,7380,7380,0
20250206,193700,1746207250,7380,7380,7380,7380,5879
20250206,193600,1746207250,7380,7380,7380,7380,0
20250206,193500,1746207250,7380,7380,7380,7380,0
20250206,193400,1746207250,7380,7380,7380,7380,0
20250206,193300,1746207250,7380,7380,7380,7380,0
20250206,193200,1746207250,7380,7380,7380,7380,0
20250206,193100,1746207250,7380,7380,7380,7380,0
20250206,193000,1746207250,7380,7380,7380,7380,0
20250206,192900,1746207250,7380,7380,7380,7380,0
20250206,192800,1746207250,7380,7380,7380,7380,0
20250206,192700,1746207250,7380,7380,7380,7380,0
20250206,192600,1746207250,7380,7380,7380,7380,0
20250206,192500,1746207250,7380,7380,7380,7380,0
20250206,192400,1746207250,7380,7380,7380,7380,0
20250206,192300,1746207250,7380,7380,7380,7380,0
20250206,192200,1746207250,7380,7380,7380,7380,0
20250206,192100,1746207250,7380,7380,7380,7380,0
20250206,192000,1746207250,7380,7380,7380,7380,0
20250206,191900,1746207250,7380,7380,7380,7380,0
20250206,191800,1746207250,7380,7380,7380,7380,0
20250206,191700,1746207250,7380,7380,7380,7380,0
20250206,191600,1746207250,7380,7380,7380,7380,0
20250206,191500,1746207250,7380,7380,7380,7380,0
20250206,191400,1746207250,7380,7380,7380,7380,0
20250206,191300,1746207250,7380,7380,7380,7380,0
20250206,191200,1746207250,7380,7380,7380,7380,0
20250206,191100,1746207250,7380,7380,7380,7380,0
20250206,191000,1746207250,7380,7380,7380,7380,0
20250206,190900,1746207250,7380,7380,7380,7380,0
20250206,190800,1746207250,7380,7380,7380,7380,0
20250206,190700,1746207250,7380,7380,7380,7380,5879
20250206,190600,1746207250,7380,7380,7380,7380,0
20250206,190500,1746207250,7380,7380,7380,7380,0
20250206,190400,1746207250,7380,7380,7380,7380,0
20250206,190300,1746207250,7380,7380,7380,7380,0
20250206,190200,1746207250,7380,7380,7380,7380,0
20250206,190100,1746207250,7380,7380,7380,7380,0
20250206,190000,1746207250,7380,7380,7380,7380,0
20250206,185900,1746207250,7380,7380,7380,7380,0
20250206,185800,1746207250,7380,7380,7380,7380,0
20250206,185700,1746207250,7380,7380,7380,7380,0
20250206,185600,1746207250,7380,7380,7380,7380,0
20250206,185500,1746207250,7380,7380,7380,7380,0
20250206,185400,1746207250,7380,7380,7380,7380,0
20250206,185300,1746207250,7380,7380,7380,7380,0
20250206,185200,1746207250,7380,7380,7380,7380,0
20250206,185100,1746207250,7380,7380,7380,7380,0
20250206,185000,1746207250,7380,7380,7380,7380,0
20250206,184900,1746207250,7380,7380,7380,7380,0
20250206,184800,1746207250,7380,7380,7380,7380,0
20250206,184700,1746207250,7380,7380,7380,7380,0
20250206,184600,1746207250,7380,7380,7380,7380,0
20250206,184500,1746207250,7380,7380,7380,7380,0
20250206,184400,1746207250,7380,7380,7380,7380,0
20250206,184300,1746207250,7380,7380,7380,7380,0
20250206,184200,1746207250,7380,7380,7380,7380,0
20250206,184100,1746207250,7380,7380,7380,7380,0
20250206,184000,1746207250,7380,7380,7380,7380,0
20250206,183900,1746207250,7380,7380,7380,7380,0
20250206,183800,1746207250,7380,7380,7380,7380,0
20250206,183700,1746207250,7380,7380,7380,7380,5879
20250206,183600,1746207250,7380,7380,7380,7380,0
20250206,183500,1746207250,7380,7380,7380,7380,0
20250206,183400,1746207250,7380,7380,7380,7380,0
20250206,183300,1746207250,7380,7380,7380,7380,0
20250206,183200,1746207250,7380,7380,7380,7380,0
20250206,183100,1746207250,7380,7380,7380,7380,0
20250206,183000,1746207250,7380,7380,7380,7380,0
20250206,182900,1746207250,7380,7380,7380,7380,0
20250206,182800,1746207250,7380,7380,7380,7380,0
20250206,182700,1746207250,7380,7380,7380,7380,0
20250206,182600,1746207250,7380,7380,7380,7380,0
20250206,182500,1746207250,7380,7380,7380,7380,0
20250206,182400,1746207250,7380,7380,7380,7380,0
20250206,182300,1746207250,7380,7380,7380,7380,0
20250206,182200,1746207250,7380,7380,7380,7380,0
20250206,182100,1746207250,7380,7380,7380,7380,0
20250206,182000,1746207250,7380,7380,7380,7380,0
20250206,181900,1746207250,7380,7380,7380,7380,0
20250206,181800,1746207250,7380,7380,7380,7380,0
20250206,181700,1746207250,7380,7380,7380,7380,0
20250206,181600,1746207250,7380,7380,7380,7380,0
20250206,181500,1746207250,7380,7380,7380,7380,0
20250206,181400,1746207250,7380,7380,7380,7380,0
20250206,181300,1746207250,7380,7380,7380,7380,0
20250206,181200,1746207250,7380,7380,7380,7380,0
20250206,181100,1746207250,7380,7380,7380,7380,0
20250206,181000,1746207250,7380,7380,7380,7380,0
20250206,180900,1746207250,7380,7380,7380,7380,0
20250206,180800,1746207250,7380,7380,7380,7380,0
20250206,180700,1746207250,7380,7380,7380,7380,5879
20250206,180600,1746207250,7380,7380,7380,7380,0
20250206,180500,1746207250,7380,7380,7380,7380,0
20250206,180400,1746207250,7380,7380,7380,7380,0
20250206,180300,1746207250,7380,7380,7380,7380,0
20250206,180200,1746207250,7380,7380,7380,7380,0
20250206,180100,1746207250,7380,7380,7380,7380,0
20250206,180000,1746207250,7380,7380,7380,7380,0
20250206,175900,1746207250,7380,7380,7380,7380,0
20250206,175800,1746207250,7380,7380,7380,7380,0
20250206,175700,1746207250,7380,7380,7380,7380,0
20250206,175600,1746207250,7380,7380,7380,7380,0
20250206,175500,1746207250,7380,7380,7380,7380,0
20250206,175400,1746207250,7380,7380,7380,7380,0
20250206,175300,1746207250,7380,7380,7380,7380,0
20250206,175200,1746207250,7380,7380,7380,7380,0
20250206,175100,1746207250,7380,7380,7380,7380,0
20250206,175000,1746207250,7380,7380,7380,7380,0
20250206,174900,1746207250,7380,7380,7380,7380,0
20250206,174800,1746207250,7380,7380,7380,7380,0
20250206,174700,1746207250,7380,7380,7380,7380,0
20250206,174600,1746207250,7380,7380,7380,7380,0
20250206,174500,1746207250,7380,7380,7380,7380,0
20250206,174400,1746207250,7380,7380,7380,7380,0
20250206,174300,1746207250,7380,7380,7380,7380,0
20250206,174200,1746207250,7380,7380,7380,7380,0
20250206,174100,1746207250,7380,7380,7380,7380,0
20250206,174000,1746207250,7380,7380,7380,7380,0
20250206,173900,1746207250,7380,7380,7380,7380,0
20250206,173800,1746207250,7380,7380,7380,7380,0
20250206,173700,1746207250,7380,7380,7380,7380,5879
20250206,173600,1746207250,7380,7380,7380,7380,0
20250206,173500,1746207250,7380,7380,7380,7380,0
20250206,173400,1746207250,7380,7380,7380,7380,0
20250206,173300,1746207250,7380,7380,7380,7380,0
20250206,173200,1746207250,7380,7380,7380,7380,0
20250206,173100,1746207250,7380,7380,7380,7380,0
20250206,173000,1746207250,7380,7380,7380,7380,0
20250206,172900,1746207250,7380,7380,7380,7380,0
20250206,172800,1746207250,7380,7380,7380,7380,0
20250206,172700,1746207250,7380,7380,7380,7380,0
20250206,172600,1746207250,7380,7380,7380,7380,0
20250206,172500,1746207250,7380,7380,7380,7380,0
20250206,172400,1746207250,7380,7380,7380,7380,0
20250206,172300,1746207250,7380,7380,7380,7380,0
20250206,172200,1746207250,7380,7380,7380,7380,0
20250206,172100,1746207250,7380,7380,7380,7380,0
20250206,172000,1746207250,7380,7380,7380,7380,0
20250206,171900,1746207250,7380,7380,7380,7380,0
20250206,171800,1746207250,7380,7380,7380,7380,0
20250206,171700,1746207250,7380,7380,7380,7380,0
20250206,171600,1746207250,7380,7380,7380,7380,0
20250206,171500,1746207250,7380,7380,7380,7380,0
20250206,171400,1746207250,7380,7380,7380,7380,0
20250206,171300,1746207250,7380,7380,7380,7380,0
20250206,171200,1746207250,7380,7380,7380,7380,0
20250206,171100,1746207250,7380,7380,7380,7380,0
20250206,171000,1746207250,7380,7380,7380,7380,0
20250206,170900,1746207250,7380,7380,7380,7380,0
20250206,170800,1746207250,7380,7380,7380,7380,0
20250206,170700,1746207250,7380,7380,7380,7380,5879
20250206,170600,1746207250,7380,7380,7380,7380,0
20250206,170500,1746207250,7380,7380,7380,7380,0
20250206,170400,1746207250,7380,7380,7380,7380,0
20250206,170300,1746207250,7380,7380,7380,7380,0
20250206,170200,1746207250,7380,7380,7380,7380,0
20250206,170100,1746207250,7380,7380,7380,7380,0
20250206,170000,1746207250,7380,7380,7380,7380,0
20250206,165900,1746207250,7380,7380,7380,7380,0
20250206,165800,1746207250,7380,7380,7380,7380,0
20250206,165700,1746207250,7380,7380,7380,7380,0
20250206,165600,1746207250,7380,7380,7380,7380,0
20250206,165500,1746207250,7380,7380,7380,7380,0
20250206,165400,1746207250,7380,7380,7380,7380,0
20250206,165300,1746207250,7380,7380,7380,7380,0
20250206,165200,1746207250,7380,7380,7380,7380,0
20250206,165100,1746207250,7380,7380,7380,7380,0
20250206,165000,1746207250,7380,7380,7380,7380,0
20250206,164900,1746207250,7380,7380,7380,7380,0
20250206,164800,1746207250,7380,7380,7380,7380,0
20250206,164700,1746207250,7380,7380,7380,7380,0
20250206,164600,1746207250,7380,7380,7380,7380,0
20250206,164500,1746207250,7380,7380,7380,7380,0
20250206,164400,1746207250,7380,7380,7380,7380,0
20250206,164300,1746207250,7380,7380,7380,7380,0
20250206,164200,1746207250,7380,7380,7380,7380,0
20250206,164100,1746207250,7380,7380,7380,7380,0
20250206,164000,1746207250,7380,7380,7380,7380,0
20250206,163900,1746207250,7380,7380,7380,7380,0
20250206,163800,1746207250,7380,7380,7380,7380,0
20250206,163700,1746207250,7380,7380,7380,7380,5879
20250206,163600,1746207250,7380,7380,7380,7380,0
20250206,163500,1746207250,7380,7380,7380,7380,0
20250206,163400,1746207250,7380,7380,7380,7380,0
20250206,163300,1746207250,7380,7380,7380,7380,0
20250206,163200,1746207250,7380,7380,7380,7380,0
20250206,163100,1746207250,7380,7380,7380,7380,0
20250206,163000,1746207250,7380,7380,7380,7380,0
20250206,162900,1746207250,7380,7380,7380,7380,0
20250206,162800,1746207250,7380,7380,7380,7380,0
20250206,162700,1746207250,7380,7380,7380,7380,0
20250206,162600,1746207250,7380,7380,7380,7380,0
20250206,162500,1746207250,7380,7380,7380,7380,0
20250206,162400,1746207250,7380,7380,7380,7380,0
20250206,162300,1746207250,7380,7380,7380,7380,0
20250206,162200,1746207250,7380,7380,7380,7380,0
20250206,162100,1746207250,7380,7380,7380,7380,0
20250206,162000,1746207250,7380,7380,7380,7380,0
20250206,161900,1746207250,7380,7380,7380,7380,0
20250206,161800,1746207250,7380,7380,7380,7380,0
20250206,161700,1746207250,7380,7380,7380,7380,0
20250206,161600,1746207250,7380,7380,7380,7380,0
20250206,161500,1746207250,7380,7380,7380,7380,0
20250206,161400,1746207250,7380,7380,7380,7380,0
20250206,161300,1746207250,7380,7380,7380,7380,0
20250206,161200,1746207250,7380,7380,7380,7380,0
20250206,161100,1746207250,7380,7380,7380,7380,0
20250206,161000,1746207250,7380,7380,7380,7380,0
20250206,160900,1746207250,7380,7380,7380,7380,0
20250206,160800,1746207250,7380,7380,7380,7380,0
20250206,160700,1746207250,7380,7380,7380,7380,5879
20250206,160600,1746207250,7380,7380,7380,7380,0
20250206,160500,1746207250,7380,7380,7380,7380,0
20250206,160400,1746207250,7380,7380,7380,7380,0
20250206,160300,1746207250,7380,7380,7380,7380,0
20250206,160200,1746207250,7380,7380,7380,7380,0
20250206,160100,1746207250,7380,7380,7380,7380,0
20250206,160000,1746207250,7380,7380,7380,7380,0
20250206,155900,1746207250,7380,7380,7380,7380,0
20250206,155800,1746207250,7380,7380,7380,7380,0
20250206,155700,1746207250,7380,7380,7380,7380,0
20250206,155600,1746207250,7380,7380,7380,7380,0
20250206,155500,1746207250,7380,7380,7380,7380,0
20250206,155400,1746207250,7380,7380,7380,7380,0
20250206,155300,1746207250,7380,7380,7380,7380,0
20250206,155200,1746207250,7380,7380,7380,7380,0
20250206,155100,1746207250,7380,7380,7380,7380,0
20250206,155000,1746207250,7380,7380,7380,7380,0
20250206,154900,1746207250,7380,7380,7380,7380,0
20250206,154800,1746207250,7380,7380,7380,7380,0
20250206,154700,1746207250,7380,7380,7380,7380,0
20250206,154600,1746207250,7380,7380,7380,7380,0
20250206,154500,1746207250,7380,7380,7380,7380,0
20250206,154400,1746207250,7380,7380,7380,7380,0
20250206,154300,1746207250,7380,7380,7380,7380,0
20250206,154200,1746207250,7380,7380,7380,7380,0
20250206,154100,1746207250,7380,7380,7380,7380,0
20250206,154000,1746207250,7380,7380,7380,7380,0
20250206,153900,1746207250,7380,7380,7380,7380,0
20250206,153800,1746207250,7380,7380,7380,7380,0
20250206,153700,1746207250,7380,7380,7380,7380,5879
20250206,153600,1746207250,7380,7380,7380,7380,0
20250206,153500,1746207250,7380,7380,7380,7380,0
20250206,153400,1746207250,7380,7380,7380,7380,0
20250206,153300,1746207250,7380,7380,7380,7380,0
20250206,153200,1746207250,7380,7380,7380,7380,0
20250206,153100,1746207250,7380,7380,7380,7380,0
20250206,153000,1746207250,7380,7380,7380,7380,5879
20250206,152900,1702820230,7320,7320,7320,7320,0
20250206,152800,1702820230,7320,7320,7320,7320,0
20250206,152700,1702820230,7320,7320,7320,7320,0
20250206,152600,1702820230,7320,7320,7320,7320,0
20250206,152500,1702820230,7320,7320,7320,7320,0
20250206,152400,1702820230,7320,7320,7320,7320,0
20250206,152300,1702820230,7320,7320,7320,7320,0
20250206,152200,1702820230,7320,7320,7320,7320,0
20250206,152100,1702820230,7320,7320,7320,7320,0
20250206,152000,1702820230,7320,7320,7320,7320,0
20250206,151900,1702820230,7320,7320,7320,7320,1
20250206,151800,1702812910,7340,7330,7340,7320,921
20250206,151700,1696065370,7320,7320,7320,7320,0
20250206,151600,1696065370,7320,7320,7320,7310,527
20250206,151500,1692208250,7330,7330,7330,7330,20
20250206,151400,1692061650,7330,7330,7330,7330,30
20250206,151300,1691841750,7320,7320,7320,7320,570
20250206,151200,1687669350,7340,7340,7340,7340,0
20250206,151100,1687669350,7340,7340,7340,7340,1
20250206,151000,1687662010,7340,7330,7340,7330,382
20250206,150900,1684860800,7320,7320,7320,7320,0
20250206,150800,1684860800,7320,7320,7320,7320,39
20250206,150700,1684575320,7330,7330,7330,7330,424
20250206,150600,1681467400,7330,7330,7330,7330,431
20250206,150500,1678308170,7330,7320,7330,7320,1749
20250206,150400,1665502820,7320,7310,7320,7310,1010
20250206,150300,1658117920,7320,7320,7320,7310,1819
20250206,150200,1644817140,7320,7310,7320,7310,1235
20250206,150100,1635784010,7310,7310,7310,7310,391
20250206,150000,1632925800,7320,7320,7320,7300,1385
20250206,145900,1622809600,7320,7290,7320,7290,1385
20250206,145800,1612695940,7280,7280,7280,7280,1451
20250206,145700,1602132660,7280,7270,7280,7270,613
20250206,145600,1597675490,7270,7270,7270,7270,132
20250206,145500,1596715850,7270,7270,7270,7270,12
20250206,145400,1596628610,7260,7260,7260,7260,0
20250206,145300,1596628610,7260,7260,7260,7250,123
20250206,145200,1595735670,7260,7240,7260,7240,94
20250206,145100,1595054910,7270,7250,7270,7250,401
20250206,145000,1592145820,7270,7270,7270,7270,0
20250206,144900,1592145820,7270,7250,7270,7250,337
20250206,144800,1589700810,7260,7270,7280,7260,637
20250206,144700,1585074310,7270,7270,7270,7270,30
20250206,144600,1584856210,7270,7260,7270,7260,92
20250206,144500,1584188160,7260,7250,7260,7250,2
20250206,144400,1584173650,7260,7250,7260,7250,1118
20250206,144300,1576066350,7250,7250,7250,7250,10
20250206,144200,1575993850,7250,7250,7250,7240,191
20250206,144100,1574609630,7250,7250,7250,7250,6
20250206,144000,1574566130,7250,7250,7250,7250,0
20250206,143900,1574566130,7250,7240,7250,7240,80
20250206,143800,1573986150,7250,7250,7250,7250,0
20250206,143700,1573986150,7250,7250,7250,7250,5
20250206,143600,1573949900,7250,7250,7250,7250,37
20250206,143500,1573681650,7250,7250,7250,7230,1132
20250206,143400,1565490230,7250,7250,7250,7250,93
20250206,143300,1564815980,7250,7260,7260,7250,1323
20250206,143200,1555219030,7270,7260,7270,7260,211
20250206,143100,1553686070,7270,7270,7270,7270,0
20250206,143000,1553686070,7270,7270,7270,7270,6
20250206,142900,1553642450,7270,7270,7270,7260,23
20250206,142800,1553475250,7270,7270,7270,7270,78
20250206,142700,1552908190,7270,7260,7270,7260,249
20250206,142600,1551097980,7260,7260,7260,7260,525
20250206,142500,1547286480,7280,7280,7280,7280,80
20250206,142400,1546704080,7280,7280,7280,7280,0
20250206,142300,1546704080,7280,7280,7280,7280,45
20250206,142200,1546376480,7250,7250,7250,7250,0
20250206,142100,1546376480,7250,7250,7250,7250,468
20250206,142000,1542983480,7250,7250,7250,7250,15
20250206,141900,1542874730,7240,7250,7250,7240,106
20250206,141800,1542106240,7250,7280,7280,7250,84
20250206,141700,1541494870,7250,7280,7280,7250,6
20250206,141600,1541451250,7280,7270,7280,7240,6712
20250206,141500,1492804900,7280,7280,7280,7280,2
20250206,141400,1492790340,7280,7280,7280,7270,2230
20250206,141300,1476556090,7280,7270,7280,7270,7
20250206,141200,1476505180,7280,7270,7280,7250,5546
20250206,141100,1436268950,7270,7280,7290,7270,1219
20250206,141000,1427403140,7280,7280,7280,7280,0
20250206,140900,1427403140,7280,7290,7290,7280,11
20250206,140800,1427322960,7290,7290,7290,7290,103
20250206,140700,1426572090,7280,7280,7280,7280,34
20250206,140600,1426324570,7270,7270,7270,7270,0
20250206,140500,1426324570,7270,7290,7290,7270,285
20250206,140400,1424247060,7290,7270,7290,7270,826
20250206,140300,1418240480,7270,7270,7270,7270,0
20250206,140200,1418240480,7270,7270,7270,7270,1
20250206,140100,1418233210,7300,7300,7300,7300,78
20250206,140000,1417663810,7270,7270,7270,7270,0
20250206,135900,1417663810,7270,7300,7300,7270,2
20250206,135800,1417649240,7270,7270,7270,7260,3490
20250206,135700,1392287730,7300,7300,7300,7300,78
20250206,135600,1391718330,7300,7300,7300,7300,0
20250206,135500,1391718330,7300,7280,7300,7280,929
20250206,135400,1384955190,7310,7310,7310,7310,78
20250206,135300,1384385010,7310,7300,7310,7300,302
20250206,135200,1382180390,7280,7280,7300,7280,11
20250206,135100,1382100290,7300,7280,7300,7280,2
20250206,135000,1382085710,7310,7310,7310,7310,79
20250206,134900,1381508220,7280,7280,7280,7280,280
20250206,134800,1379469820,7310,7280,7310,7280,52
20250206,134700,1379089730,7310,7290,7310,7280,3217
20250206,134600,1355657590,7310,7310,7310,7310,19
20250206,134500,1355518700,7320,7320,7320,7320,1
20250206,134400,1355511380,7320,7320,7320,7320,1
20250206,134300,1355504060,7290,7290,7320,7290,255
20250206,134200,1353642770,7290,7290,7290,7290,61
20250206,134100,1353198080,7320,7320,7320,7320,0
20250206,134000,1353198080,7320,7320,7320,7320,78
20250206,133900,1352627120,7320,7320,7320,7320,0
20250206,133800,1352627120,7320,7320,7320,7320,100
20250206,133700,1351895120,7320,7320,7320,7320,0
20250206,133600,1351895120,7320,7320,7320,7320,78
20250206,133500,1351324160,7320,7320,7320,7320,0
20250206,133400,1351324160,7320,7320,7320,7320,0
20250206,133300,1351324160,7320,7320,7320,7320,78
20250206,133200,1350753200,7330,7300,7330,7300,295
20250206,133100,1348599670,7330,7300,7330,7300,207
20250206,133000,1347088540,7330,7300,7330,7300,1002
20250206,132900,1339773910,7330,7300,7330,7300,729
20250206,132800,1334449840,7330,7330,7330,7330,0
20250206,132700,1334449840,7330,7330,7330,7330,0
20250206,132600,1334449840,7330,7330,7330,7330,79
20250206,132500,1333870770,7300,7300,7300,7300,0
20250206,132400,1333870770,7300,7300,7300,7300,18
20250206,132300,1333739370,7330,7330,7330,7330,0
20250206,132200,1333739370,7330,7330,7330,7300,1587
20250206,132100,1322151860,7330,7330,7330,7330,1
20250206,132000,1322144530,7300,7330,7330,7300,901
20250206,131900,1315565790,7330,7330,7330,7330,78
20250206,131800,1314994050,7330,7330,7330,7330,0
20250206,131700,1314994050,7330,7330,7330,7330,0
20250206,131600,1314994050,7330,7330,7330,7330,81
20250206,131500,1314400320,7310,7330,7330,7310,37
20250206,131400,1314129790,7330,7330,7330,7330,0
20250206,131300,1314129790,7330,7330,7330,7330,0
20250206,131200,1314129790,7330,7330,7330,7330,80
20250206,131100,1313543390,7330,7330,7330,7330,0
20250206,131000,1313543390,7330,7330,7330,7330,0
20250206,130900,1313543390,7330,7330,7330,7330,215
20250206,130800,1311967440,7330,7330,7330,7330,0
20250206,130700,1311967440,7330,7330,7330,7330,0
20250206,130600,1311967440,7330,7330,7330,7330,20
20250206,130500,1311820840,7330,7330,7330,7330,78
20250206,130400,1311249100,7300,7300,7300,7300,0
20250206,130300,1311249100,7300,7300,7300,7300,1
20250206,130200,1311241800,7330,7330,7330,7330,362
20250206,130100,1308588340,7300,7310,7310,7300,83
20250206,130000,1307982340,7330,7330,7330,7330,0
20250206,125900,1307982340,7330,7330,7330,7330,0
20250206,125800,1307982340,7330,7330,7330,7330,152
20250206,125700,1306868180,7330,7330,7330,7330,0
20250206,125600,1306868180,7330,7330,7330,7330,0
20250206,125500,1306868180,7330,7330,7330,7330,78
20250206,125400,1306296440,7330,7330,7330,7330,0
20250206,125300,1306296440,7330,7300,7330,7290,701
20250206,125200,1301183870,7330,7330,7330,7330,0
20250206,125100,1301183870,7330,7330,7330,7330,78
20250206,125000,1300612130,7330,7330,7330,7330,0
20250206,124900,1300612130,7330,7330,7330,7330,0
20250206,124800,1300612130,7330,7330,7330,7330,78
20250206,124700,1300040390,7300,7300,7300,7300,0
20250206,124600,1300040390,7300,7300,7300,7300,0
20250206,124500,1300040390,7300,7300,7300,7300,1
20250206,124400,1300033090,7330,7330,7330,7330,178
20250206,124300,1298728350,7330,7330,7330,7330,1
20250206,124200,1298721020,7320,7320,7320,7320,307
20250206,124100,1296473780,7320,7320,7320,7320,78
20250206,124000,1295902820,7300,7290,7300,7290,301
20250206,123900,1293705530,7300,7300,7300,7300,158
20250206,123800,1292552130,7300,7300,7300,7300,110
20250206,123700,1291749130,7320,7320,7320,7320,78
20250206,123600,1291178170,7300,7300,7300,7300,1301
20250206,123500,1281680870,7320,7320,7320,7320,0
20250206,123400,1281680870,7320,7320,7320,7320,92
20250206,123300,1281007430,7330,7330,7330,7330,0
20250206,123200,1281007430,7330,7330,7330,7330,0
20250206,123100,1281007430,7330,7330,7330,7330,0
20250206,123000,1281007430,7330,7330,7330,7330,79
20250206,122900,1280428360,7330,7330,7330,7330,0
20250206,122800,1280428360,7330,7330,7330,7330,3
20250206,122700,1280406370,7330,7330,7330,7330,78
20250206,122600,1279834630,7330,7330,7330,7330,1
20250206,122500,1279827300,7300,7320,7320,7300,677
20250206,122400,1274885110,7300,7330,7330,7300,278
20250206,122300,1272853370,7340,7340,7340,7340,0
20250206,122200,1272853370,7340,7340,7340,7340,0
20250206,122100,1272853370,7340,7340,7340,7340,0
20250206,122000,1272853370,7340,7340,7340,7340,78
20250206,121900,1272280850,7300,7330,7340,7300,1562
20250206,121800,1260871100,7340,7340,7340,7340,0
20250206,121700,1260871100,7340,7340,7340,7340,78
20250206,121600,1260298580,7340,7330,7340,7330,11
20250206,121500,1260217940,7340,7340,7340,7340,10
20250206,121400,1260144540,7310,7340,7340,7310,2
20250206,121300,1260129890,7340,7340,7340,7340,78
20250206,121200,1259557370,7310,7310,7310,7310,0
20250206,121100,1259557370,7310,7310,7310,7310,507
20250206,121000,1255851200,7310,7310,7310,7310,100
20250206,120900,1255120200,7310,7310,7310,7310,189
20250206,120800,1253738610,7310,7310,7310,7310,1324
20250206,120700,1244060170,7340,7340,7340,7340,0
20250206,120600,1244060170,7340,7300,7340,7300,578
20250206,120500,1239837650,7300,7320,7320,7300,2050
20250206,120400,1224861530,7320,7320,7320,7320,50
20250206,120300,1224495530,7320,7330,7340,7320,724
20250206,120200,1219193330,7340,7340,7340,7340,0
20250206,120100,1219193330,7340,7340,7340,7340,0
20250206,120000,1219193330,7340,7340,7340,7340,0
20250206,115900,1219193330,7340,7340,7340,7340,78
20250206,115800,1218620810,7340,7340,7340,7340,2
20250206,115700,1218606130,7340,7340,7340,7340,100
20250206,115600,1217872130,7340,7340,7340,7340,78
20250206,115500,1217299610,7320,7320,7320,7320,0
20250206,115400,1217299610,7320,7320,7320,7320,0
20250206,115300,1217299610,7320,7320,7320,7320,15
20250206,115200,1217189810,7330,7340,7340,7330,487
20250206,115100,1213619320,7340,7340,7340,7340,0
20250206,115000,1213619320,7340,7340,7340,7340,300
20250206,114900,1211417320,7340,7340,7340,7340,78
20250206,114800,1210844800,7330,7330,7330,7330,1
20250206,114700,1210837470,7330,7330,7330,7330,0
20250206,114600,1210837470,7330,7340,7340,7330,220
20250206,114500,1209224670,7340,7340,7340,7340,78
20250206,114400,1208652150,7340,7340,7340,7340,41
20250206,114300,1208351210,7340,7340,7340,7340,0
20250206,114200,1208351210,7340,7340,7340,7340,78
20250206,114100,1207778690,7340,7340,7340,7340,0
20250206,114000,1207778690,7340,7340,7340,7340,0
20250206,113900,1207778690,7340,7340,7340,7340,0
20250206,113800,1207778690,7340,7340,7340,7340,79
20250206,113700,1207198830,7330,7340,7340,7330,3
20250206,113600,1207176820,7340,7340,7340,7340,2
20250206,113500,1207162140,7340,7350,7350,7340,153
20250206,113400,1206038340,7350,7350,7350,7350,69
20250206,113300,1205531190,7350,7350,7350,7350,1
20250206,113200,1205523840,7350,7350,7350,7350,28
20250206,113100,1205318040,7350,7350,7350,7350,0
20250206,113000,1205318040,7350,7330,7350,7330,245
20250206,112900,1203520350,7360,7350,7360,7350,60
20250206,112800,1203078880,7350,7350,7350,7350,78
20250206,112700,1202505580,7360,7360,7360,7360,0
20250206,112600,1202505580,7360,7360,7360,7360,0
20250206,112500,1202505580,7360,7360,7360,7360,78
20250206,112400,1201931500,7330,7340,7340,7330,4
20250206,112300,1201902150,7360,7360,7360,7360,1
20250206,112200,1201894790,7330,7330,7340,7330,12
20250206,112100,1201806730,7350,7350,7350,7350,78
20250206,112000,1201233430,7350,7350,7350,7350,99
20250206,111900,1200505780,7350,7320,7350,7320,209
20250206,111800,1198975450,7350,7360,7360,7320,80
20250206,111700,1198386700,7320,7330,7330,7320,32
20250206,111600,1198152450,7320,7330,7360,7320,3595
20250206,111500,1171749690,7300,7300,7300,7300,0
20250206,111400,1171749690,7300,7330,7330,7300,199
20250206,111300,1170291050,7300,7330,7330,7300,21
20250206,111200,1170137150,7330,7300,7330,7300,12
20250206,111100,1170049520,7300,7330,7330,7300,80
20250206,111000,1169463180,7300,7300,7330,7300,558
20250206,110900,1165389720,7330,7330,7330,7330,2
20250206,110800,1165375060,7300,7330,7330,7300,16
20250206,110700,1165257830,7330,7290,7330,7290,245
20250206,110600,1163464900,7330,7330,7330,7330,2
20250206,110500,1163450240,7290,7310,7310,7290,1001
20250206,110400,1156142300,7330,7300,7330,7300,79
20250206,110300,1155563260,7330,7330,7330,7330,0
20250206,110200,1155563260,7330,7330,7330,7330,29
20250206,110100,1155350690,7330,7340,7340,7330,156
20250206,110000,1154206910,7330,7330,7330,7330,1
20250206,105900,1154199580,7300,7300,7300,7300,2
20250206,105800,1154184980,7310,7340,7340,7310,22
20250206,105700,1154023560,7340,7330,7340,7330,79
20250206,105600,1153444480,7330,7330,7330,7330,0
20250206,105500,1153444480,7330,7330,7330,7330,0
20250206,105400,1153444480,7330,7330,7330,7330,0
20250206,105300,1153444480,7330,7290,7330,7290,2080
20250206,105200,1138258160,7340,7340,7340,7340,1
20250206,105100,1138250820,7330,7320,7330,7280,870
20250206,105000,1131876280,7270,7310,7320,7270,611
20250206,104900,1127409790,7310,7290,7310,7290,5
20250206,104800,1127373300,7290,7270,7290,7240,2986
20250206,104700,1105690720,7300,7270,7300,7270,2
20250206,104600,1105676150,7300,7280,7310,7260,3089
20250206,104500,1083192420,7330,7330,7330,7330,7
20250206,104400,1083141110,7340,7340,7340,7280,2950
20250206,104300,1061620940,7310,7340,7340,7310,680
20250206,104200,1056629790,7340,7340,7340,7340,0
20250206,104100,1056629790,7340,7330,7340,7330,455
20250206,104000,1053294620,7330,7330,7330,7330,79
20250206,103900,1052715550,7320,7320,7320,7320,111
20250206,103800,1051903030,7330,7330,7330,7330,0
20250206,103700,1051903030,7330,7330,7330,7330,200
20250206,103600,1050437030,7330,7330,7330,7330,78
20250206,103500,1049865290,7330,7320,7330,7310,102
20250206,103400,1049119360,7330,7330,7330,7330,0
20250206,103300,1049119360,7330,7330,7330,7330,78
20250206,103200,1048547620,7330,7330,7330,7330,27
20250206,103100,1048349710,7340,7340,7340,7340,1
20250206,103000,1048342370,7340,7340,7340,7340,0
20250206,102900,1048342370,7340,7290,7340,7260,1148
20250206,102800,1039988320,7290,7290,7320,7290,13
20250206,102700,1039893480,7320,7340,7340,7280,3618
20250206,102600,1013508310,7300,7310,7360,7300,700
20250206,102500,1008388310,7360,7340,7360,7320,157
20250206,102400,1007238670,7340,7360,7380,7320,5152
20250206,102300,969455820,7380,7370,7380,7360,1804
20250206,102200,956166840,7380,7380,7390,7370,1166
20250206,102100,947563400,7410,7410,7410,7410,1
20250206,102000,947555990,7390,7420,7420,7390,1074
20250206,101900,939616960,7420,7420,7420,7420,80
20250206,101800,939023360,7420,7420,7420,7420,1
20250206,101700,939015940,7430,7420,7430,7390,251
20250206,101600,937159820,7420,7430,7440,7420,61
20250206,101500,936706980,7430,7420,7430,7400,1383
20250206,101400,926469180,7430,7430,7430,7430,9
20250206,101300,926402310,7450,7450,7450,7450,207
20250206,101200,924860160,7450,7450,7450,7450,78
20250206,101100,924279060,7450,7450,7450,7450,44
20250206,101000,923951260,7460,7460,7460,7460,21
20250206,100900,923794600,7460,7460,7460,7460,0
20250206,100800,923794600,7460,7460,7460,7460,178
20250206,100700,922466720,7460,7440,7460,7440,2125
20250206,100600,906654970,7450,7440,7450,7420,1433
20250206,100500,896020460,7460,7450,7460,7440,1019
20250206,100400,888429080,7440,7440,7440,7440,169
20250206,100300,887171720,7420,7440,7440,7420,91
20250206,100200,886494720,7460,7440,7460,7440,471
20250206,100100,882985170,7440,7420,7440,7400,656
20250206,100000,878122190,7460,7460,7460,7460,1
20250206,095900,878114730,7460,7460,7460,7460,1
20250206,095800,878107270,7450,7420,7450,7420,1084
20250206,095700,870039480,7440,7430,7440,7420,24
20250206,095600,869861130,7440,7420,7450,7420,5
20250206,095500,869823950,7420,7410,7420,7410,27
20250206,095400,869623630,7450,7450,7450,7400,381
20250206,095300,866785330,7450,7410,7460,7400,612
20250206,095200,862254120,7410,7450,7450,7410,13
20250206,095100,862157670,7410,7430,7470,7410,116
20250206,095000,861294060,7440,7440,7440,7440,250
20250206,094900,859434060,7440,7480,7480,7440,2
20250206,094800,859419140,7440,7470,7480,7440,81
20250206,094700,858814140,7460,7440,7460,7440,602
20250206,094600,854325240,7440,7450,7460,7440,515
20250206,094500,850493390,7450,7470,7470,7450,74
20250206,094400,849940700,7470,7480,7480,7470,323
20250206,094300,847525030,7480,7510,7510,7480,139
20250206,094200,846484870,7520,7480,7550,7480,23649
20250206,094100,668526150,7490,7400,7490,7400,6118
20250206,094000,622894250,7410,7360,7410,7360,81
20250206,093900,622298040,7410,7410,7410,7410,50
20250206,093800,621927540,7410,7370,7410,7370,4111
20250206,093700,591550970,7380,7350,7380,7350,2953
20250206,093600,569830770,7350,7360,7360,7350,401
20250206,093500,566883410,7340,7350,7360,7340,1315
20250206,093400,557228570,7370,7370,7370,7350,1575
20250206,093300,545650720,7370,7350,7370,7350,364
20250206,093200,542972040,7340,7360,7360,7340,1529
20250206,093100,531748550,7340,7380,7380,7340,2815
20250206,093000,511062710,7380,7370,7380,7370,251
20250206,092900,509212030,7370,7370,7370,7370,660
20250206,092800,504347830,7370,7360,7380,7360,332
20250206,092700,501904280,7360,7340,7360,7320,1503
20250206,092600,490874100,7330,7330,7330,7330,16
20250206,092500,490756820,7360,7320,7360,7320,274
20250206,092400,488740220,7320,7360,7360,7320,111
20250206,092300,487927300,7360,7350,7360,7350,4082
20250206,092200,457923820,7350,7310,7350,7310,71
20250206,092100,457404770,7310,7350,7350,7310,1052
20250206,092000,449706320,7340,7370,7370,7320,893
20250206,091900,443159990,7340,7340,7340,7330,1497
20250206,091800,432181930,7370,7380,7380,7330,306
20250206,091700,429938360,7370,7380,7380,7340,1663
20250206,091600,417692840,7410,7380,7420,7380,143
20250206,091500,416634610,7380,7430,7430,7380,914
20250206,091400,409887020,7390,7380,7430,7380,4
20250206,091300,409857400,7370,7410,7450,7370,3696
20250206,091200,382531380,7410,7440,7460,7410,1342
20250206,091100,372548720,7450,7440,7460,7430,2358
20250206,091000,355008240,7430,7430,7440,7390,2978
20250206,090900,332879260,7410,7380,7410,7360,854
20250206,090800,326562230,7410,7410,7410,7390,2210
20250206,090700,310198960,7410,7460,7470,7410,1704
20250206,090600,297522890,7470,7510,7510,7470,3088
20250206,090500,274405500,7510,7450,7520,7450,15383
20250206,090400,159226750,7450,7410,7450,7400,5402
20250206,090300,119041570,7420,7410,7420,7370,5706
20250206,090200,76787270,7410,7340,7410,7300,8007
20250206,090100,17720940,7330,7300,7330,7300,142
20250206,090000,16682540,7300,7320,7340,7300,2280