KissMeData/241710/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205400,2856532600,51900,51900,51900,51900,1158
20250206,205300,2856532600,51900,51900,51900,51900,0
20250206,205200,2856532600,51900,51900,51900,51900,0
20250206,205100,2856532600,51900,51900,51900,51900,0
20250206,205000,2856532600,51900,51900,51900,51900,0
20250206,204900,2856532600,51900,51900,51900,51900,0
20250206,204800,2856532600,51900,51900,51900,51900,0
20250206,204700,2856532600,51900,51900,51900,51900,0
20250206,204600,2856532600,51900,51900,51900,51900,0
20250206,204500,2856532600,51900,51900,51900,51900,0
20250206,204400,2856532600,51900,51900,51900,51900,0
20250206,204300,2856532600,51900,51900,51900,51900,0
20250206,204200,2856532600,51900,51900,51900,51900,0
20250206,204100,2856532600,51900,51900,51900,51900,0
20250206,204000,2856532600,51900,51900,51900,51900,0
20250206,203900,2856532600,51900,51900,51900,51900,0
20250206,203800,2856532600,51900,51900,51900,51900,0
20250206,203700,2856532600,51900,51900,51900,51900,0
20250206,203600,2856532600,51900,51900,51900,51900,0
20250206,203500,2856532600,51900,51900,51900,51900,0
20250206,203400,2856532600,51900,51900,51900,51900,0
20250206,203300,2856532600,51900,51900,51900,51900,0
20250206,203200,2856532600,51900,51900,51900,51900,0
20250206,203100,2856532600,51900,51900,51900,51900,0
20250206,203000,2856532600,51900,51900,51900,51900,0
20250206,202900,2856532600,51900,51900,51900,51900,0
20250206,202800,2856532600,51900,51900,51900,51900,0
20250206,202700,2856532600,51900,51900,51900,51900,0
20250206,202600,2856532600,51900,51900,51900,51900,0
20250206,202500,2856532600,51900,51900,51900,51900,0
20250206,202400,2856532600,51900,51900,51900,51900,1158
20250206,202300,2856532600,51900,51900,51900,51900,0
20250206,202200,2856532600,51900,51900,51900,51900,0
20250206,202100,2856532600,51900,51900,51900,51900,0
20250206,202000,2856532600,51900,51900,51900,51900,0
20250206,201900,2856532600,51900,51900,51900,51900,0
20250206,201800,2856532600,51900,51900,51900,51900,0
20250206,201700,2856532600,51900,51900,51900,51900,0
20250206,201600,2856532600,51900,51900,51900,51900,0
20250206,201500,2856532600,51900,51900,51900,51900,0
20250206,201400,2856532600,51900,51900,51900,51900,0
20250206,201300,2856532600,51900,51900,51900,51900,0
20250206,201200,2856532600,51900,51900,51900,51900,0
20250206,201100,2856532600,51900,51900,51900,51900,0
20250206,201000,2856532600,51900,51900,51900,51900,0
20250206,200900,2856532600,51900,51900,51900,51900,0
20250206,200800,2856532600,51900,51900,51900,51900,0
20250206,200700,2856532600,51900,51900,51900,51900,0
20250206,200600,2856532600,51900,51900,51900,51900,0
20250206,200500,2856532600,51900,51900,51900,51900,0
20250206,200400,2856532600,51900,51900,51900,51900,0
20250206,200300,2856532600,51900,51900,51900,51900,0
20250206,200200,2856532600,51900,51900,51900,51900,0
20250206,200100,2856532600,51900,51900,51900,51900,0
20250206,200000,2856532600,51900,51900,51900,51900,0
20250206,195900,2856532600,51900,51900,51900,51900,0
20250206,195800,2856532600,51900,51900,51900,51900,0
20250206,195700,2856532600,51900,51900,51900,51900,0
20250206,195600,2856532600,51900,51900,51900,51900,0
20250206,195500,2856532600,51900,51900,51900,51900,0
20250206,195400,2856532600,51900,51900,51900,51900,1158
20250206,195300,2856532600,51900,51900,51900,51900,0
20250206,195200,2856532600,51900,51900,51900,51900,0
20250206,195100,2856532600,51900,51900,51900,51900,0
20250206,195000,2856532600,51900,51900,51900,51900,0
20250206,194900,2856532600,51900,51900,51900,51900,0
20250206,194800,2856532600,51900,51900,51900,51900,0
20250206,194700,2856532600,51900,51900,51900,51900,0
20250206,194600,2856532600,51900,51900,51900,51900,0
20250206,194500,2856532600,51900,51900,51900,51900,0
20250206,194400,2856532600,51900,51900,51900,51900,0
20250206,194300,2856532600,51900,51900,51900,51900,0
20250206,194200,2856532600,51900,51900,51900,51900,0
20250206,194100,2856532600,51900,51900,51900,51900,0
20250206,194000,2856532600,51900,51900,51900,51900,0
20250206,193900,2856532600,51900,51900,51900,51900,0
20250206,193800,2856532600,51900,51900,51900,51900,0
20250206,193700,2856532600,51900,51900,51900,51900,0
20250206,193600,2856532600,51900,51900,51900,51900,0
20250206,193500,2856532600,51900,51900,51900,51900,0
20250206,193400,2856532600,51900,51900,51900,51900,0
20250206,193300,2856532600,51900,51900,51900,51900,0
20250206,193200,2856532600,51900,51900,51900,51900,0
20250206,193100,2856532600,51900,51900,51900,51900,0
20250206,193000,2856532600,51900,51900,51900,51900,0
20250206,192900,2856532600,51900,51900,51900,51900,0
20250206,192800,2856532600,51900,51900,51900,51900,0
20250206,192700,2856532600,51900,51900,51900,51900,0
20250206,192600,2856532600,51900,51900,51900,51900,0
20250206,192500,2856532600,51900,51900,51900,51900,0
20250206,192400,2856532600,51900,51900,51900,51900,1158
20250206,192300,2856532600,51900,51900,51900,51900,0
20250206,192200,2856532600,51900,51900,51900,51900,0
20250206,192100,2856532600,51900,51900,51900,51900,0
20250206,192000,2856532600,51900,51900,51900,51900,0
20250206,191900,2856532600,51900,51900,51900,51900,0
20250206,191800,2856532600,51900,51900,51900,51900,0
20250206,191700,2856532600,51900,51900,51900,51900,0
20250206,191600,2856532600,51900,51900,51900,51900,0
20250206,191500,2856532600,51900,51900,51900,51900,0
20250206,191400,2856532600,51900,51900,51900,51900,0
20250206,191300,2856532600,51900,51900,51900,51900,0
20250206,191200,2856532600,51900,51900,51900,51900,0
20250206,191100,2856532600,51900,51900,51900,51900,0
20250206,191000,2856532600,51900,51900,51900,51900,0
20250206,190900,2856532600,51900,51900,51900,51900,0
20250206,190800,2856532600,51900,51900,51900,51900,0
20250206,190700,2856532600,51900,51900,51900,51900,0
20250206,190600,2856532600,51900,51900,51900,51900,0
20250206,190500,2856532600,51900,51900,51900,51900,0
20250206,190400,2856532600,51900,51900,51900,51900,0
20250206,190300,2856532600,51900,51900,51900,51900,0
20250206,190200,2856532600,51900,51900,51900,51900,0
20250206,190100,2856532600,51900,51900,51900,51900,0
20250206,190000,2856532600,51900,51900,51900,51900,0
20250206,185900,2856532600,51900,51900,51900,51900,0
20250206,185800,2856532600,51900,51900,51900,51900,0
20250206,185700,2856532600,51900,51900,51900,51900,0
20250206,185600,2856532600,51900,51900,51900,51900,0
20250206,185500,2856532600,51900,51900,51900,51900,0
20250206,185400,2856532600,51900,51900,51900,51900,1158
20250206,185300,2856532600,51900,51900,51900,51900,0
20250206,185200,2856532600,51900,51900,51900,51900,0
20250206,185100,2856532600,51900,51900,51900,51900,0
20250206,185000,2856532600,51900,51900,51900,51900,0
20250206,184900,2856532600,51900,51900,51900,51900,0
20250206,184800,2856532600,51900,51900,51900,51900,0
20250206,184700,2856532600,51900,51900,51900,51900,0
20250206,184600,2856532600,51900,51900,51900,51900,0
20250206,184500,2856532600,51900,51900,51900,51900,0
20250206,184400,2856532600,51900,51900,51900,51900,0
20250206,184300,2856532600,51900,51900,51900,51900,0
20250206,184200,2856532600,51900,51900,51900,51900,0
20250206,184100,2856532600,51900,51900,51900,51900,0
20250206,184000,2856532600,51900,51900,51900,51900,0
20250206,183900,2856532600,51900,51900,51900,51900,0
20250206,183800,2856532600,51900,51900,51900,51900,0
20250206,183700,2856532600,51900,51900,51900,51900,0
20250206,183600,2856532600,51900,51900,51900,51900,0
20250206,183500,2856532600,51900,51900,51900,51900,0
20250206,183400,2856532600,51900,51900,51900,51900,0
20250206,183300,2856532600,51900,51900,51900,51900,0
20250206,183200,2856532600,51900,51900,51900,51900,0
20250206,183100,2856532600,51900,51900,51900,51900,0
20250206,183000,2856532600,51900,51900,51900,51900,0
20250206,182900,2856532600,51900,51900,51900,51900,0
20250206,182800,2856532600,51900,51900,51900,51900,0
20250206,182700,2856532600,51900,51900,51900,51900,0
20250206,182600,2856532600,51900,51900,51900,51900,0
20250206,182500,2856532600,51900,51900,51900,51900,0
20250206,182400,2856532600,51900,51900,51900,51900,1158
20250206,182300,2856532600,51900,51900,51900,51900,0
20250206,182200,2856532600,51900,51900,51900,51900,0
20250206,182100,2856532600,51900,51900,51900,51900,0
20250206,182000,2856532600,51900,51900,51900,51900,0
20250206,181900,2856532600,51900,51900,51900,51900,0
20250206,181800,2856532600,51900,51900,51900,51900,0
20250206,181700,2856532600,51900,51900,51900,51900,0
20250206,181600,2856532600,51900,51900,51900,51900,0
20250206,181500,2856532600,51900,51900,51900,51900,0
20250206,181400,2856532600,51900,51900,51900,51900,0
20250206,181300,2856532600,51900,51900,51900,51900,0
20250206,181200,2856532600,51900,51900,51900,51900,0
20250206,181100,2856532600,51900,51900,51900,51900,0
20250206,181000,2856532600,51900,51900,51900,51900,0
20250206,180900,2856532600,51900,51900,51900,51900,0
20250206,180800,2856532600,51900,51900,51900,51900,0
20250206,180700,2856532600,51900,51900,51900,51900,0
20250206,180600,2856532600,51900,51900,51900,51900,0
20250206,180500,2856532600,51900,51900,51900,51900,0
20250206,180400,2856532600,51900,51900,51900,51900,0
20250206,180300,2856532600,51900,51900,51900,51900,0
20250206,180200,2856532600,51900,51900,51900,51900,0
20250206,180100,2856532600,51900,51900,51900,51900,0
20250206,180000,2856532600,51900,51900,51900,51900,0
20250206,175900,2856532600,51900,51900,51900,51900,0
20250206,175800,2856532600,51900,51900,51900,51900,0
20250206,175700,2856532600,51900,51900,51900,51900,0
20250206,175600,2856532600,51900,51900,51900,51900,0
20250206,175500,2856532600,51900,51900,51900,51900,0
20250206,175400,2856532600,51900,51900,51900,51900,1158
20250206,175300,2856532600,51900,51900,51900,51900,0
20250206,175200,2856532600,51900,51900,51900,51900,0
20250206,175100,2856532600,51900,51900,51900,51900,0
20250206,175000,2856532600,51900,51900,51900,51900,0
20250206,174900,2856532600,51900,51900,51900,51900,0
20250206,174800,2856532600,51900,51900,51900,51900,0
20250206,174700,2856532600,51900,51900,51900,51900,0
20250206,174600,2856532600,51900,51900,51900,51900,0
20250206,174500,2856532600,51900,51900,51900,51900,0
20250206,174400,2856532600,51900,51900,51900,51900,0
20250206,174300,2856532600,51900,51900,51900,51900,0
20250206,174200,2856532600,51900,51900,51900,51900,0
20250206,174100,2856532600,51900,51900,51900,51900,0
20250206,174000,2856532600,51900,51900,51900,51900,0
20250206,173900,2856532600,51900,51900,51900,51900,0
20250206,173800,2856532600,51900,51900,51900,51900,0
20250206,173700,2856532600,51900,51900,51900,51900,0
20250206,173600,2856532600,51900,51900,51900,51900,0
20250206,173500,2856532600,51900,51900,51900,51900,0
20250206,173400,2856532600,51900,51900,51900,51900,0
20250206,173300,2856532600,51900,51900,51900,51900,0
20250206,173200,2856532600,51900,51900,51900,51900,0
20250206,173100,2856532600,51900,51900,51900,51900,0
20250206,173000,2856532600,51900,51900,51900,51900,0
20250206,172900,2856532600,51900,51900,51900,51900,0
20250206,172800,2856532600,51900,51900,51900,51900,0
20250206,172700,2856532600,51900,51900,51900,51900,0
20250206,172600,2856532600,51900,51900,51900,51900,0
20250206,172500,2856532600,51900,51900,51900,51900,0
20250206,172400,2856532600,51900,51900,51900,51900,1158
20250206,172300,2856532600,51900,51900,51900,51900,0
20250206,172200,2856532600,51900,51900,51900,51900,0
20250206,172100,2856532600,51900,51900,51900,51900,0
20250206,172000,2856532600,51900,51900,51900,51900,0
20250206,171900,2856532600,51900,51900,51900,51900,0
20250206,171800,2856532600,51900,51900,51900,51900,0
20250206,171700,2856532600,51900,51900,51900,51900,0
20250206,171600,2856532600,51900,51900,51900,51900,0
20250206,171500,2856532600,51900,51900,51900,51900,0
20250206,171400,2856532600,51900,51900,51900,51900,0
20250206,171300,2856532600,51900,51900,51900,51900,0
20250206,171200,2856532600,51900,51900,51900,51900,0
20250206,171100,2856532600,51900,51900,51900,51900,0
20250206,171000,2856532600,51900,51900,51900,51900,0
20250206,170900,2856532600,51900,51900,51900,51900,0
20250206,170800,2856532600,51900,51900,51900,51900,0
20250206,170700,2856532600,51900,51900,51900,51900,0
20250206,170600,2856532600,51900,51900,51900,51900,0
20250206,170500,2856532600,51900,51900,51900,51900,0
20250206,170400,2856532600,51900,51900,51900,51900,0
20250206,170300,2856532600,51900,51900,51900,51900,0
20250206,170200,2856532600,51900,51900,51900,51900,0
20250206,170100,2856532600,51900,51900,51900,51900,0
20250206,170000,2856532600,51900,51900,51900,51900,0
20250206,165900,2856532600,51900,51900,51900,51900,0
20250206,165800,2856532600,51900,51900,51900,51900,0
20250206,165700,2856532600,51900,51900,51900,51900,0
20250206,165600,2856532600,51900,51900,51900,51900,0
20250206,165500,2856532600,51900,51900,51900,51900,0
20250206,165400,2856532600,51900,51900,51900,51900,1158
20250206,165300,2856532600,51900,51900,51900,51900,0
20250206,165200,2856532600,51900,51900,51900,51900,0
20250206,165100,2856532600,51900,51900,51900,51900,0
20250206,165000,2856532600,51900,51900,51900,51900,0
20250206,164900,2856532600,51900,51900,51900,51900,0
20250206,164800,2856532600,51900,51900,51900,51900,0
20250206,164700,2856532600,51900,51900,51900,51900,0
20250206,164600,2856532600,51900,51900,51900,51900,0
20250206,164500,2856532600,51900,51900,51900,51900,0
20250206,164400,2856532600,51900,51900,51900,51900,0
20250206,164300,2856532600,51900,51900,51900,51900,0
20250206,164200,2856532600,51900,51900,51900,51900,0
20250206,164100,2856532600,51900,51900,51900,51900,0
20250206,164000,2856532600,51900,51900,51900,51900,0
20250206,163900,2856532600,51900,51900,51900,51900,0
20250206,163800,2856532600,51900,51900,51900,51900,0
20250206,163700,2856532600,51900,51900,51900,51900,0
20250206,163600,2856532600,51900,51900,51900,51900,0
20250206,163500,2856532600,51900,51900,51900,51900,0
20250206,163400,2856532600,51900,51900,51900,51900,0
20250206,163300,2856532600,51900,51900,51900,51900,0
20250206,163200,2856532600,51900,51900,51900,51900,0
20250206,163100,2856532600,51900,51900,51900,51900,0
20250206,163000,2856532600,51900,51900,51900,51900,0
20250206,162900,2856532600,51900,51900,51900,51900,0
20250206,162800,2856532600,51900,51900,51900,51900,0
20250206,162700,2856532600,51900,51900,51900,51900,0
20250206,162600,2856532600,51900,51900,51900,51900,0
20250206,162500,2856532600,51900,51900,51900,51900,0
20250206,162400,2856532600,51900,51900,51900,51900,1158
20250206,162300,2856532600,51900,51900,51900,51900,0
20250206,162200,2856532600,51900,51900,51900,51900,0
20250206,162100,2856532600,51900,51900,51900,51900,0
20250206,162000,2856532600,51900,51900,51900,51900,0
20250206,161900,2856532600,51900,51900,51900,51900,0
20250206,161800,2856532600,51900,51900,51900,51900,0
20250206,161700,2856532600,51900,51900,51900,51900,0
20250206,161600,2856532600,51900,51900,51900,51900,0
20250206,161500,2856532600,51900,51900,51900,51900,0
20250206,161400,2856532600,51900,51900,51900,51900,0
20250206,161300,2856532600,51900,51900,51900,51900,0
20250206,161200,2856532600,51900,51900,51900,51900,0
20250206,161100,2856532600,51900,51900,51900,51900,0
20250206,161000,2856532600,51900,51900,51900,51900,0
20250206,160900,2856532600,51900,51900,51900,51900,0
20250206,160800,2856532600,51900,51900,51900,51900,0
20250206,160700,2856532600,51900,51900,51900,51900,0
20250206,160600,2856532600,51900,51900,51900,51900,0
20250206,160500,2856532600,51900,51900,51900,51900,0
20250206,160400,2856532600,51900,51900,51900,51900,0
20250206,160300,2856532600,51900,51900,51900,51900,0
20250206,160200,2856532600,51900,51900,51900,51900,0
20250206,160100,2856532600,51900,51900,51900,51900,0
20250206,160000,2856532600,51900,51900,51900,51900,0
20250206,155900,2856532600,51900,51900,51900,51900,0
20250206,155800,2856532600,51900,51900,51900,51900,0
20250206,155700,2856532600,51900,51900,51900,51900,0
20250206,155600,2856532600,51900,51900,51900,51900,0
20250206,155500,2856532600,51900,51900,51900,51900,0
20250206,155400,2856532600,51900,51900,51900,51900,1158
20250206,155300,2856532600,51900,51900,51900,51900,0
20250206,155200,2856532600,51900,51900,51900,51900,0
20250206,155100,2856532600,51900,51900,51900,51900,0
20250206,155000,2856532600,51900,51900,51900,51900,0
20250206,154900,2856532600,51900,51900,51900,51900,0
20250206,154800,2856532600,51900,51900,51900,51900,0
20250206,154700,2856532600,51900,51900,51900,51900,0
20250206,154600,2856532600,51900,51900,51900,51900,0
20250206,154500,2856532600,51900,51900,51900,51900,0
20250206,154400,2856532600,51900,51900,51900,51900,0
20250206,154300,2856532600,51900,51900,51900,51900,0
20250206,154200,2856532600,51900,51900,51900,51900,0
20250206,154100,2856532600,51900,51900,51900,51900,0
20250206,154000,2856532600,51900,51900,51900,51900,0
20250206,153900,2856532600,51900,51900,51900,51900,0
20250206,153800,2856532600,51900,51900,51900,51900,0
20250206,153700,2856532600,51900,51900,51900,51900,0
20250206,153600,2856532600,51900,51900,51900,51900,0
20250206,153500,2856532600,51900,51900,51900,51900,0
20250206,153400,2856532600,51900,51900,51900,51900,0
20250206,153300,2856532600,51900,51900,51900,51900,0
20250206,153200,2856532600,51900,51900,51900,51900,0
20250206,153100,2856532600,51900,51900,51900,51900,0
20250206,153000,2856532600,51900,51900,51900,51900,1158
20250206,152900,2796432400,52000,52000,52000,52000,0
20250206,152800,2796432400,52000,52000,52000,52000,0
20250206,152700,2796432400,52000,52000,52000,52000,0
20250206,152600,2796432400,52000,52000,52000,52000,0
20250206,152500,2796432400,52000,52000,52000,52000,0
20250206,152400,2796432400,52000,52000,52000,52000,0
20250206,152300,2796432400,52000,52000,52000,52000,0
20250206,152200,2796432400,52000,52000,52000,52000,0
20250206,152100,2796432400,52000,52000,52000,52000,0
20250206,152000,2796432400,52000,52000,52000,52000,0
20250206,151900,2796432400,52000,52000,52100,52000,72
20250206,151800,2792688000,52000,52100,52100,51900,586
20250206,151700,2762229500,52000,52100,52200,52000,155
20250206,151600,2754153200,52100,52000,52100,52000,81
20250206,151500,2749934900,52000,52100,52100,52000,676
20250206,151400,2714717000,52100,52100,52200,52100,36
20250206,151300,2712840700,52200,52100,52200,52100,204
20250206,151200,2702203100,52100,52100,52100,52100,851
20250206,151100,2657866000,52200,52200,52200,52100,76
20250206,151000,2653904900,52200,52100,52300,52100,121
20250206,150900,2647592000,52200,52100,52200,52100,285
20250206,150800,2632724100,52200,52200,52200,52200,8
20250206,150700,2632306500,52200,52200,52200,52200,145
20250206,150600,2624737500,52200,52100,52200,52000,1797
20250206,150500,2531136900,52100,52100,52100,52000,142
20250206,150400,2523751000,52100,52100,52100,52100,9
20250206,150300,2523282100,52000,52000,52100,52000,81
20250206,150200,2519069300,52000,52100,52100,52000,71
20250206,150100,2515370300,52100,52100,52100,52100,289
20250206,150000,2500313400,52200,52200,52200,52200,9
20250206,145900,2499843600,52100,52200,52200,52100,34
20250206,145800,2498071200,52200,52200,52200,52000,66
20250206,145700,2494636200,52100,52000,52100,52000,102
20250206,145600,2489324500,52000,52000,52100,52000,147
20250206,145500,2481676700,52100,52100,52100,52100,18
20250206,145400,2480738900,52100,52100,52200,52100,43
20250206,145300,2478497800,52200,52100,52200,52000,82
20250206,145200,2474225900,52100,52200,52200,52100,88
20250206,145100,2469640300,52200,52200,52200,52100,67
20250206,145000,2466147900,52200,52100,52200,52100,15
20250206,144900,2465365700,52100,52100,52200,52100,32
20250206,144800,2463697700,52200,52100,52200,52100,59
20250206,144700,2460622900,52200,52100,52200,52100,31
20250206,144600,2459007000,52300,52300,52300,52300,130
20250206,144500,2452208000,52300,52100,52300,52100,40
20250206,144400,2450117300,52100,52200,52300,52100,128
20250206,144300,2443438300,52100,52200,52200,52100,9
20250206,144200,2442968600,52100,52100,52200,52100,243
20250206,144100,2430307500,52100,52300,52300,52100,10
20250206,144000,2429785400,52300,52300,52300,52300,8
20250206,143900,2429367000,52300,52200,52300,52000,998
20250206,143800,2377434200,52200,52100,52200,52100,317
20250206,143700,2360916300,52200,52200,52200,52200,108
20250206,143600,2355278700,52200,52100,52300,52100,43
20250206,143500,2353033500,52300,52300,52300,52300,8
20250206,143400,2352615100,52300,52300,52300,52200,103
20250206,143300,2347230500,52300,52300,52300,52100,266
20250206,143200,2333367300,52100,52200,52300,52100,19
20250206,143100,2332374800,52200,52300,52400,52200,62
20250206,143000,2329136800,52300,52300,52300,52300,11
20250206,142900,2328561500,52300,52300,52300,52300,333
20250206,142800,2311145600,52300,52200,52300,52200,10
20250206,142700,2310622700,52300,52200,52300,52200,297
20250206,142600,2295115600,52100,52300,52300,52100,48
20250206,142500,2292612200,52300,52300,52300,52300,8
20250206,142400,2292193800,52100,52200,52300,52100,79
20250206,142300,2288070400,52300,52200,52300,52200,186
20250206,142200,2278360400,52200,52300,52300,52200,18
20250206,142100,2277419100,52300,52300,52300,52200,54
20250206,142000,2274599300,52300,52300,52300,52300,18
20250206,141900,2273657900,52200,52200,52300,52200,41
20250206,141800,2271516000,52200,52300,52300,52200,111
20250206,141700,2265720300,52300,52300,52300,52300,17
20250206,141600,2264831200,52300,52400,52400,52200,172
20250206,141500,2255836900,52400,52400,52400,52300,61
20250206,141400,2252640600,52400,52400,52500,52300,145
20250206,141300,2245042900,52400,52400,52400,52400,483
20250206,141200,2219733700,52300,52300,52400,52300,130
20250206,141100,2212934000,52300,52400,52400,52300,74
20250206,141000,2209058700,52400,52400,52400,52400,70
20250206,140900,2205390700,52200,52400,52400,52200,117
20250206,140800,2199265700,52300,52300,52300,52300,136
20250206,140700,2192152900,52300,52300,52400,52300,22
20250206,140600,2191000900,52400,52300,52400,52300,73
20250206,140500,2187178000,52400,52400,52400,52400,117
20250206,140400,2181047200,52400,52400,52400,52300,169
20250206,140300,2172197000,52500,52500,52500,52500,27
20250206,140200,2170779500,52400,52500,52500,52300,184
20250206,140100,2161135500,52500,52400,52500,52400,166
20250206,140000,2152427600,52500,52400,52500,52400,81
20250206,135900,2148175600,52400,52400,52400,52400,51
20250206,135800,2145503200,52300,52400,52500,52300,122
20250206,135700,2139111400,52400,52400,52400,52400,0
20250206,135600,2139111400,52400,52300,52400,52300,113
20250206,135500,2133196500,52400,52400,52500,52400,99
20250206,135400,2128003900,52300,52400,52500,52300,74
20250206,135300,2124124100,52400,52400,52400,52400,58
20250206,135200,2121084900,52400,52400,52400,52400,170
20250206,135100,2112176900,52400,52400,52400,52300,90
20250206,135000,2107463400,52400,52400,52400,52400,53
20250206,134900,2104686200,52400,52400,52400,52300,83
20250206,134800,2100337100,52400,52400,52500,52400,86
20250206,134700,2095825700,52400,52400,52400,52400,18
20250206,134600,2094882500,52400,52400,52400,52400,45
20250206,134500,2092524500,52400,52400,52400,52400,48
20250206,134400,2090009300,52400,52400,52400,52400,549
20250206,134300,2061241700,52300,52300,52300,52300,327
20250206,134200,2044139600,52200,52200,52200,52200,185
20250206,134100,2034482600,52100,52200,52200,52100,29
20250206,134000,2032971200,52200,52200,52200,52200,52
20250206,133900,2030256800,52200,52200,52200,52200,4
20250206,133800,2030048000,52200,52200,52200,52100,42
20250206,133700,2027857900,52100,52100,52100,52100,37
20250206,133600,2025930200,52100,52100,52100,52100,23
20250206,133500,2024731900,52200,52200,52200,52200,7
20250206,133400,2024366500,52200,52100,52200,52100,42
20250206,133300,2022175600,52100,52100,52100,52100,24
20250206,133200,2020925200,52200,52200,52200,52200,3
20250206,133100,2020768600,52200,52100,52200,52100,153
20250206,133000,2012796500,52100,52100,52200,52100,94
20250206,132900,2007899000,52100,52100,52100,52100,0
20250206,132800,2007899000,52100,52300,52300,52100,224
20250206,132700,1996207400,52200,52200,52200,52200,0
20250206,132600,1996207400,52200,52200,52200,52200,112
20250206,132500,1990361000,52200,52300,52300,52200,24
20250206,132400,1989108100,52300,52300,52300,52300,268
20250206,132300,1975091700,52300,52300,52300,52300,23
20250206,132200,1973888800,52400,52400,52400,52400,1
20250206,132100,1973836400,52300,52300,52300,52300,2
20250206,132000,1973731800,52300,52400,52400,52300,33
20250206,131900,1972004900,52400,52400,52400,52400,3
20250206,131800,1971847700,52300,52300,52300,52300,23
20250206,131700,1970644800,52300,52300,52300,52300,3
20250206,131600,1970487900,52300,52300,52300,52300,78
20250206,131500,1966408500,52300,52300,52300,52300,43
20250206,131400,1964159600,52300,52300,52300,52300,0
20250206,131300,1964159600,52300,52400,52400,52300,24
20250206,131200,1962904300,52300,52300,52300,52300,30
20250206,131100,1961335300,52300,52300,52300,52300,22
20250206,131000,1960184700,52300,52400,52400,52300,75
20250206,130900,1956257000,52300,52200,52300,52200,467
20250206,130800,1931833200,52200,52200,52200,52200,61
20250206,130700,1928649000,52300,52200,52300,52200,92
20250206,130600,1923845600,52200,52300,52300,52200,21
20250206,130500,1922747900,52200,52300,52300,52200,34
20250206,130400,1920972000,52300,52300,52300,52300,18
20250206,130300,1920030600,52300,52200,52300,52200,26
20250206,130200,1918673200,52300,52300,52300,52300,15
20250206,130100,1917888700,52300,52300,52300,52300,0
20250206,130000,1917888700,52300,52200,52300,52200,90
20250206,125900,1913186500,52300,52300,52300,52300,2
20250206,125800,1913081900,52200,52200,52200,52200,23
20250206,125700,1911881300,52300,52300,52300,52300,46
20250206,125600,1909475500,52300,52300,52300,52200,45
20250206,125500,1907123900,52200,52200,52200,52200,24
20250206,125400,1905871100,52300,52300,52300,52200,136
20250206,125300,1898762300,52200,52200,52200,52200,11
20250206,125200,1898188100,52200,52200,52200,52200,34
20250206,125100,1896413300,52200,52200,52200,52200,0
20250206,125000,1896413300,52200,52200,52200,52200,23
20250206,124900,1895212700,52300,52300,52300,52300,22
20250206,124800,1894062100,52300,52200,52300,52200,2
20250206,124700,1893957600,52200,52200,52200,52200,50
20250206,124600,1891347600,52200,52200,52200,52200,0
20250206,124500,1891347600,52200,52200,52200,52200,20
20250206,124400,1890303600,52200,52200,52200,52200,91
20250206,124300,1885553400,52200,52100,52200,52100,59
20250206,124200,1882474000,52300,52200,52300,52200,192
20250206,124100,1872450600,52200,52200,52200,52200,55
20250206,124000,1869579600,52200,52100,52200,52100,24
20250206,123900,1868329100,52100,52100,52100,52100,40
20250206,123800,1866245100,52100,52100,52100,52100,0
20250206,123700,1866245100,52100,52100,52100,52100,23
20250206,123600,1865046800,52100,52100,52100,52100,0
20250206,123500,1865046800,52100,52100,52100,52100,23
20250206,123400,1863848500,52200,52200,52200,52200,28
20250206,123300,1862386900,52200,52200,52200,52200,0
20250206,123200,1862386900,52200,52200,52300,52200,9
20250206,123100,1861917000,52200,52200,52200,52200,20
20250206,123000,1860873000,52200,52200,52200,52200,23
20250206,122900,1859672400,52200,52200,52200,52200,27
20250206,122800,1858263000,52200,52200,52200,52200,10
20250206,122700,1857741000,52200,52200,52300,52200,68
20250206,122600,1854190400,52200,52200,52200,52200,38
20250206,122500,1852206800,52100,52100,52100,52100,1
20250206,122400,1852154700,52100,52200,52200,52100,104
20250206,122300,1846733200,52200,52200,52200,52200,0
20250206,122200,1846733200,52200,52100,52200,52100,25
20250206,122100,1845430600,52200,52200,52200,52200,42
20250206,122000,1843238200,52200,52100,52200,52100,29
20250206,121900,1841726300,52100,52200,52200,52100,26
20250206,121800,1840371400,52200,52200,52200,52200,2
20250206,121700,1840267000,52100,52200,52200,52100,54
20250206,121600,1837450600,52200,52200,52200,52200,23
20250206,121500,1836250000,52200,52200,52200,52200,6
20250206,121400,1835936800,52100,52100,52100,52100,23
20250206,121300,1834738500,52100,52100,52100,52100,0
20250206,121200,1834738500,52100,52100,52100,52100,23
20250206,121100,1833540200,52300,52100,52300,52100,495
20250206,121000,1807680600,52100,52100,52100,52100,15
20250206,120900,1806899100,52000,52000,52000,52000,33
20250206,120800,1805183100,52000,52000,52000,52000,0
20250206,120700,1805183100,52000,52200,52200,52000,94
20250206,120600,1800289500,52100,52100,52100,52100,1
20250206,120500,1800237400,52100,52100,52100,52100,352
20250206,120400,1781898200,52100,52200,52200,52100,27
20250206,120300,1780491100,52200,52200,52200,52200,38
20250206,120200,1778507500,52200,52200,52200,52100,26
20250206,120100,1777152600,52200,52200,52200,52200,11
20250206,120000,1776578400,52200,52200,52200,52200,34
20250206,115900,1774803600,52100,52100,52200,52100,67
20250206,115800,1771310700,52100,52100,52100,52100,24
20250206,115700,1770060300,52100,52200,52200,52100,40
20250206,115600,1767976100,52200,52200,52200,52200,21
20250206,115500,1766879900,52100,52100,52100,52100,13
20250206,115400,1766202600,52200,52000,52300,52000,125
20250206,115300,1759687200,52000,52000,52000,52000,22
20250206,115200,1758543200,52000,52000,52000,52000,198
20250206,115100,1748247200,52100,52100,52100,52100,21
20250206,115000,1747153100,52000,52100,52100,52000,39
20250206,114900,1745122400,52100,52100,52200,52100,80
20250206,114800,1740951900,52100,52100,52100,52100,6
20250206,114700,1740639300,52100,52200,52200,52100,69
20250206,114600,1737042400,52200,52300,52300,52200,25
20250206,114500,1735737200,52300,52300,52300,52300,10
20250206,114400,1735214200,52300,52200,52300,52200,473
20250206,114300,1710477500,52200,52200,52200,52200,0
20250206,114200,1710477500,52200,52200,52200,52200,13
20250206,114100,1709798900,52200,52200,52200,52200,33
20250206,114000,1708076300,52200,52100,52200,52100,270
20250206,113900,1693983500,52200,52200,52200,52100,118
20250206,113800,1687827500,52100,52100,52100,52000,551
20250206,113700,1659171200,52100,52200,52200,52100,64
20250206,113600,1655836100,52100,52100,52100,52100,35
20250206,113500,1654012600,52100,52100,52100,52100,1
20250206,113400,1653960500,52000,52100,52200,52000,71
20250206,113300,1650262900,52100,52100,52100,52100,13
20250206,113200,1649585600,52100,52200,52200,52100,67
20250206,113100,1646094400,52100,52100,52100,52100,23
20250206,113000,1644896100,52100,52100,52100,52100,12
20250206,112900,1644270900,52200,52000,52200,52000,61
20250206,112800,1641093500,52000,52000,52000,52000,20
20250206,112700,1640053500,52100,52100,52100,52100,73
20250206,112600,1636250200,52100,52100,52100,52100,54
20250206,112500,1633436800,52000,52100,52100,52000,19
20250206,112400,1632448200,52200,52000,52200,52000,67
20250206,112300,1628960700,52100,52100,52100,52100,62
20250206,112200,1625730500,52000,52100,52200,52000,89
20250206,112100,1621095300,52000,52100,52100,52000,138
20250206,112000,1613909000,52000,52000,52000,52000,13
20250206,111900,1613233000,52100,52100,52200,52100,147
20250206,111800,1605571200,52000,52000,52000,52000,23
20250206,111700,1604375200,52000,52100,52100,52000,17
20250206,111600,1603490700,52000,52100,52100,52000,25
20250206,111500,1602190500,52100,52000,52100,52000,16
20250206,111400,1601358200,52100,52100,52100,52000,254
20250206,111300,1588146400,52000,51900,52000,51900,164
20250206,111200,1579620800,51900,51900,51900,51900,15
20250206,111100,1578842300,51900,52000,52000,51900,3
20250206,111000,1578686400,52100,51900,52100,51900,353
20250206,110900,1560336900,52100,51900,52100,51900,131
20250206,110800,1553526100,51900,51900,51900,51900,35
20250206,110700,1551709600,52000,52000,52000,52000,15
20250206,110600,1550929600,52000,52000,52000,52000,58
20250206,110500,1547913600,52000,52000,52000,52000,15
20250206,110400,1547133600,52000,52000,52100,52000,82
20250206,110300,1542865200,52000,52000,52000,52000,126
20250206,110200,1536313200,52000,52000,52000,52000,47
20250206,110100,1533869200,52100,52100,52100,52100,43
20250206,110000,1531628900,52100,52100,52200,52100,14
20250206,105900,1530899400,52200,52000,52200,52000,56
20250206,105800,1527980200,52100,52100,52200,52000,186
20250206,105700,1518292200,52000,52000,52000,52000,12
20250206,105600,1517668200,52000,52100,52100,52000,72
20250206,105500,1513924000,52100,52200,52200,52100,50
20250206,105400,1511318400,52100,52200,52200,52100,58
20250206,105300,1508292000,52100,52100,52100,52100,70
20250206,105200,1504645000,52000,52100,52100,52000,165
20250206,105100,1496062800,52000,52000,52000,52000,23
20250206,105000,1494866800,52000,52000,52000,52000,110
20250206,104900,1489146800,52200,52100,52200,52100,407
20250206,104800,1467937000,52100,52000,52100,52000,120
20250206,104700,1461695200,52000,52000,52100,52000,293
20250206,104600,1446449600,52000,52000,52000,52000,1
20250206,104500,1446397600,52000,52000,52000,52000,39
20250206,104400,1444369600,52000,52100,52100,52000,103
20250206,104300,1439008300,52000,52000,52000,52000,25
20250206,104200,1437708300,52000,52100,52100,52000,135
20250206,104100,1430688200,52000,52100,52100,52000,54
20250206,104000,1427879800,52100,52100,52300,52100,407
20250206,103900,1406674900,52200,52300,52400,52200,414
20250206,103800,1385051300,52200,52200,52200,52200,24
20250206,103700,1383798500,52300,52200,52300,52200,19
20250206,103600,1382806000,52300,52300,52300,52300,110
20250206,103500,1377053000,52200,52300,52300,52200,66
20250206,103400,1373604800,52300,52300,52300,52300,61
20250206,103300,1370414500,52300,52200,52300,52200,54
20250206,103200,1367592800,52200,52300,52300,52200,341
20250206,103100,1349787600,52300,52200,52300,52200,60
20250206,103000,1346654600,52200,52200,52200,52100,117
20250206,102900,1340552400,52300,52200,52300,52200,143
20250206,102800,1333076400,52200,52200,52200,52200,122
20250206,102700,1326708000,52200,52200,52200,52200,12
20250206,102600,1326081600,52200,52200,52200,52200,60
20250206,102500,1322949600,52200,52300,52400,52200,79
20250206,102400,1318821200,52400,52200,52400,52200,180
20250206,102300,1309403200,52200,52200,52200,52100,45
20250206,102200,1307055000,52300,52300,52300,52300,115
20250206,102100,1301040500,52200,52200,52300,52200,513
20250206,102000,1274250200,52200,52300,52300,52200,162
20250206,101900,1265783200,52300,52400,52500,52300,293
20250206,101800,1250438000,52400,52400,52400,52400,65
20250206,101700,1247032000,52500,52400,52500,52400,745
20250206,101600,1207953900,52300,52300,52300,52300,51
20250206,101500,1205286600,52400,52400,52400,52400,136
20250206,101400,1198160200,52400,52400,52500,52400,318
20250206,101300,1181477400,52400,52300,52400,52300,178
20250206,101200,1172152400,52300,52200,52300,52200,130
20250206,101100,1165354600,52200,52200,52200,52200,0
20250206,101000,1165354600,52200,52200,52400,52200,163
20250206,100900,1156835800,52000,52200,52500,52000,144
20250206,100800,1149302200,52100,52000,52100,52000,4
20250206,100700,1149094000,52300,52100,52300,52000,1294
20250206,100600,1081508800,52100,52100,52100,52100,288
20250206,100500,1066504000,52100,52100,52100,52100,49
20250206,100400,1063951100,52100,51800,52100,51800,201
20250206,100300,1053501400,51800,51800,51800,51800,30
20250206,100200,1051947400,51800,51900,51900,51800,32
20250206,100100,1050289700,51900,51900,51900,51900,178
20250206,100000,1041051500,52000,52100,52100,51900,777
20250206,095900,1000669700,52100,52100,52400,52000,614
20250206,095800,968670600,52200,52200,52200,52200,21
20250206,095700,967574400,52200,52300,52300,52200,893
20250206,095600,920899700,52300,52300,52300,52300,221
20250206,095500,909341400,52300,52400,52400,52300,146
20250206,095400,901701700,52500,52400,52500,52400,142
20250206,095300,894251000,52400,52400,52400,52400,45
20250206,095200,891893000,52400,52400,52400,52300,97
20250206,095100,886811500,52500,52500,52500,52300,24
20250206,095000,885552900,52400,52500,52500,52400,105
20250206,094900,880046200,52400,52400,52500,52300,589
20250206,094800,849201600,52400,52300,52400,52300,6
20250206,094700,848887300,52400,52400,52400,52300,573
20250206,094600,818865400,52400,52800,52800,52400,781
20250206,094500,777840400,52800,52800,52900,52700,357
20250206,094400,758961300,52800,52500,52900,52500,755
20250206,094300,719197000,52500,52800,52800,52500,788
20250206,094200,677698500,52800,52700,52800,52700,163
20250206,094100,669095300,52800,52900,52900,52800,200
20250206,094000,658526500,52900,52800,52900,52700,605
20250206,093900,626590400,52800,52300,52800,52300,2790
20250206,093800,479867500,52300,51900,52300,51900,1097
20250206,093700,422820600,51900,51800,51900,51800,56
20250206,093600,419916800,51800,51900,51900,51800,132
20250206,093500,413079100,51800,51700,51800,51700,171
20250206,093400,404224600,51900,51500,51900,51500,473
20250206,093300,379792400,51500,51400,51500,51400,77
20250206,093200,375827700,51400,51500,51600,51400,156
20250206,093100,367795100,51600,51600,51600,51600,19
20250206,093000,366814700,51600,51700,51700,51600,2
20250206,092900,366711400,51700,51800,51800,51600,99
20250206,092800,361597100,51700,51800,51800,51700,194
20250206,092700,351556500,51800,51500,51800,51500,186
20250206,092600,341933300,51500,51700,51700,51500,66
20250206,092500,338527700,51700,51700,51700,51700,33
20250206,092400,336821600,51700,51700,51700,51700,84
20250206,092300,332478800,51700,51700,51700,51700,148
20250206,092200,324827200,51700,51600,51800,51600,338
20250206,092100,307332700,51800,51500,51800,51500,711
20250206,092000,270570500,51400,51300,51400,51300,135
20250206,091900,263634100,51300,51200,51300,51200,68
20250206,091800,260150000,51300,51400,51400,51300,111
20250206,091700,254447600,51300,51200,51300,51200,290
20250206,091600,239573300,51200,51200,51200,51100,291
20250206,091500,224699700,51200,51200,51200,51200,296
20250206,091400,209544500,51100,51100,51100,51000,128
20250206,091300,203003800,51100,51200,51200,51100,109
20250206,091200,197423100,51300,51200,51300,51200,79
20250206,091100,193377300,51400,51300,51400,51200,76
20250206,091000,189477600,51400,51400,51500,51300,83
20250206,090900,185209500,51400,51600,51600,51400,462
20250206,090800,161416200,51600,51600,51600,51600,210
20250206,090700,150580200,51600,51600,51600,51600,137
20250206,090600,143511000,51600,51700,51700,51600,32
20250206,090500,141858900,51700,51700,51700,51600,56
20250206,090400,138966700,51700,51700,51800,51700,620
20250206,090300,106908300,51700,51700,51700,51600,182
20250206,090200,97502000,51700,52000,52000,51700,568
20250206,090100,68087200,51900,51800,52000,51800,195
20250206,090000,57953800,51800,51500,52000,51500,1121