KissMeData/262840/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,205900,514534140,2590,2590,2590,2590,5132
20250206,205800,514534140,2590,2590,2590,2590,0
20250206,205700,514534140,2590,2590,2590,2590,0
20250206,205600,514534140,2590,2590,2590,2590,0
20250206,205500,514534140,2590,2590,2590,2590,0
20250206,205400,514534140,2590,2590,2590,2590,0
20250206,205300,514534140,2590,2590,2590,2590,0
20250206,205200,514534140,2590,2590,2590,2590,0
20250206,205100,514534140,2590,2590,2590,2590,0
20250206,205000,514534140,2590,2590,2590,2590,0
20250206,204900,514534140,2590,2590,2590,2590,0
20250206,204800,514534140,2590,2590,2590,2590,0
20250206,204700,514534140,2590,2590,2590,2590,0
20250206,204600,514534140,2590,2590,2590,2590,0
20250206,204500,514534140,2590,2590,2590,2590,0
20250206,204400,514534140,2590,2590,2590,2590,0
20250206,204300,514534140,2590,2590,2590,2590,0
20250206,204200,514534140,2590,2590,2590,2590,0
20250206,204100,514534140,2590,2590,2590,2590,0
20250206,204000,514534140,2590,2590,2590,2590,0
20250206,203900,514534140,2590,2590,2590,2590,0
20250206,203800,514534140,2590,2590,2590,2590,0
20250206,203700,514534140,2590,2590,2590,2590,0
20250206,203600,514534140,2590,2590,2590,2590,0
20250206,203500,514534140,2590,2590,2590,2590,0
20250206,203400,514534140,2590,2590,2590,2590,0
20250206,203300,514534140,2590,2590,2590,2590,0
20250206,203200,514534140,2590,2590,2590,2590,0
20250206,203100,514534140,2590,2590,2590,2590,0
20250206,203000,514534140,2590,2590,2590,2590,0
20250206,202900,514534140,2590,2590,2590,2590,5132
20250206,202800,514534140,2590,2590,2590,2590,0
20250206,202700,514534140,2590,2590,2590,2590,0
20250206,202600,514534140,2590,2590,2590,2590,0
20250206,202500,514534140,2590,2590,2590,2590,0
20250206,202400,514534140,2590,2590,2590,2590,0
20250206,202300,514534140,2590,2590,2590,2590,0
20250206,202200,514534140,2590,2590,2590,2590,0
20250206,202100,514534140,2590,2590,2590,2590,0
20250206,202000,514534140,2590,2590,2590,2590,0
20250206,201900,514534140,2590,2590,2590,2590,0
20250206,201800,514534140,2590,2590,2590,2590,0
20250206,201700,514534140,2590,2590,2590,2590,0
20250206,201600,514534140,2590,2590,2590,2590,0
20250206,201500,514534140,2590,2590,2590,2590,0
20250206,201400,514534140,2590,2590,2590,2590,0
20250206,201300,514534140,2590,2590,2590,2590,0
20250206,201200,514534140,2590,2590,2590,2590,0
20250206,201100,514534140,2590,2590,2590,2590,0
20250206,201000,514534140,2590,2590,2590,2590,0
20250206,200900,514534140,2590,2590,2590,2590,0
20250206,200800,514534140,2590,2590,2590,2590,0
20250206,200700,514534140,2590,2590,2590,2590,0
20250206,200600,514534140,2590,2590,2590,2590,0
20250206,200500,514534140,2590,2590,2590,2590,0
20250206,200400,514534140,2590,2590,2590,2590,0
20250206,200300,514534140,2590,2590,2590,2590,0
20250206,200200,514534140,2590,2590,2590,2590,0
20250206,200100,514534140,2590,2590,2590,2590,0
20250206,200000,514534140,2590,2590,2590,2590,0
20250206,195900,514534140,2590,2590,2590,2590,5132
20250206,195800,514534140,2590,2590,2590,2590,0
20250206,195700,514534140,2590,2590,2590,2590,0
20250206,195600,514534140,2590,2590,2590,2590,0
20250206,195500,514534140,2590,2590,2590,2590,0
20250206,195400,514534140,2590,2590,2590,2590,0
20250206,195300,514534140,2590,2590,2590,2590,0
20250206,195200,514534140,2590,2590,2590,2590,0
20250206,195100,514534140,2590,2590,2590,2590,0
20250206,195000,514534140,2590,2590,2590,2590,0
20250206,194900,514534140,2590,2590,2590,2590,0
20250206,194800,514534140,2590,2590,2590,2590,0
20250206,194700,514534140,2590,2590,2590,2590,0
20250206,194600,514534140,2590,2590,2590,2590,0
20250206,194500,514534140,2590,2590,2590,2590,0
20250206,194400,514534140,2590,2590,2590,2590,0
20250206,194300,514534140,2590,2590,2590,2590,0
20250206,194200,514534140,2590,2590,2590,2590,0
20250206,194100,514534140,2590,2590,2590,2590,0
20250206,194000,514534140,2590,2590,2590,2590,0
20250206,193900,514534140,2590,2590,2590,2590,0
20250206,193800,514534140,2590,2590,2590,2590,0
20250206,193700,514534140,2590,2590,2590,2590,0
20250206,193600,514534140,2590,2590,2590,2590,0
20250206,193500,514534140,2590,2590,2590,2590,0
20250206,193400,514534140,2590,2590,2590,2590,0
20250206,193300,514534140,2590,2590,2590,2590,0
20250206,193200,514534140,2590,2590,2590,2590,0
20250206,193100,514534140,2590,2590,2590,2590,0
20250206,193000,514534140,2590,2590,2590,2590,0
20250206,192900,514534140,2590,2590,2590,2590,5132
20250206,192800,514534140,2590,2590,2590,2590,0
20250206,192700,514534140,2590,2590,2590,2590,0
20250206,192600,514534140,2590,2590,2590,2590,0
20250206,192500,514534140,2590,2590,2590,2590,0
20250206,192400,514534140,2590,2590,2590,2590,0
20250206,192300,514534140,2590,2590,2590,2590,0
20250206,192200,514534140,2590,2590,2590,2590,0
20250206,192100,514534140,2590,2590,2590,2590,0
20250206,192000,514534140,2590,2590,2590,2590,0
20250206,191900,514534140,2590,2590,2590,2590,0
20250206,191800,514534140,2590,2590,2590,2590,0
20250206,191700,514534140,2590,2590,2590,2590,0
20250206,191600,514534140,2590,2590,2590,2590,0
20250206,191500,514534140,2590,2590,2590,2590,0
20250206,191400,514534140,2590,2590,2590,2590,0
20250206,191300,514534140,2590,2590,2590,2590,0
20250206,191200,514534140,2590,2590,2590,2590,0
20250206,191100,514534140,2590,2590,2590,2590,0
20250206,191000,514534140,2590,2590,2590,2590,0
20250206,190900,514534140,2590,2590,2590,2590,0
20250206,190800,514534140,2590,2590,2590,2590,0
20250206,190700,514534140,2590,2590,2590,2590,0
20250206,190600,514534140,2590,2590,2590,2590,0
20250206,190500,514534140,2590,2590,2590,2590,0
20250206,190400,514534140,2590,2590,2590,2590,0
20250206,190300,514534140,2590,2590,2590,2590,0
20250206,190200,514534140,2590,2590,2590,2590,0
20250206,190100,514534140,2590,2590,2590,2590,0
20250206,190000,514534140,2590,2590,2590,2590,0
20250206,185900,514534140,2590,2590,2590,2590,5132
20250206,185800,514534140,2590,2590,2590,2590,0
20250206,185700,514534140,2590,2590,2590,2590,0
20250206,185600,514534140,2590,2590,2590,2590,0
20250206,185500,514534140,2590,2590,2590,2590,0
20250206,185400,514534140,2590,2590,2590,2590,0
20250206,185300,514534140,2590,2590,2590,2590,0
20250206,185200,514534140,2590,2590,2590,2590,0
20250206,185100,514534140,2590,2590,2590,2590,0
20250206,185000,514534140,2590,2590,2590,2590,0
20250206,184900,514534140,2590,2590,2590,2590,0
20250206,184800,514534140,2590,2590,2590,2590,0
20250206,184700,514534140,2590,2590,2590,2590,0
20250206,184600,514534140,2590,2590,2590,2590,0
20250206,184500,514534140,2590,2590,2590,2590,0
20250206,184400,514534140,2590,2590,2590,2590,0
20250206,184300,514534140,2590,2590,2590,2590,0
20250206,184200,514534140,2590,2590,2590,2590,0
20250206,184100,514534140,2590,2590,2590,2590,0
20250206,184000,514534140,2590,2590,2590,2590,0
20250206,183900,514534140,2590,2590,2590,2590,0
20250206,183800,514534140,2590,2590,2590,2590,0
20250206,183700,514534140,2590,2590,2590,2590,0
20250206,183600,514534140,2590,2590,2590,2590,0
20250206,183500,514534140,2590,2590,2590,2590,0
20250206,183400,514534140,2590,2590,2590,2590,0
20250206,183300,514534140,2590,2590,2590,2590,0
20250206,183200,514534140,2590,2590,2590,2590,0
20250206,183100,514534140,2590,2590,2590,2590,0
20250206,183000,514534140,2590,2590,2590,2590,0
20250206,182900,514534140,2590,2590,2590,2590,5132
20250206,182800,514534140,2590,2590,2590,2590,0
20250206,182700,514534140,2590,2590,2590,2590,0
20250206,182600,514534140,2590,2590,2590,2590,0
20250206,182500,514534140,2590,2590,2590,2590,0
20250206,182400,514534140,2590,2590,2590,2590,0
20250206,182300,514534140,2590,2590,2590,2590,0
20250206,182200,514534140,2590,2590,2590,2590,0
20250206,182100,514534140,2590,2590,2590,2590,0
20250206,182000,514534140,2590,2590,2590,2590,0
20250206,181900,514534140,2590,2590,2590,2590,0
20250206,181800,514534140,2590,2590,2590,2590,0
20250206,181700,514534140,2590,2590,2590,2590,0
20250206,181600,514534140,2590,2590,2590,2590,0
20250206,181500,514534140,2590,2590,2590,2590,0
20250206,181400,514534140,2590,2590,2590,2590,0
20250206,181300,514534140,2590,2590,2590,2590,0
20250206,181200,514534140,2590,2590,2590,2590,0
20250206,181100,514534140,2590,2590,2590,2590,0
20250206,181000,514534140,2590,2590,2590,2590,0
20250206,180900,514534140,2590,2590,2590,2590,0
20250206,180800,514534140,2590,2590,2590,2590,0
20250206,180700,514534140,2590,2590,2590,2590,0
20250206,180600,514534140,2590,2590,2590,2590,0
20250206,180500,514534140,2590,2590,2590,2590,0
20250206,180400,514534140,2590,2590,2590,2590,0
20250206,180300,514534140,2590,2590,2590,2590,0
20250206,180200,514534140,2590,2590,2590,2590,0
20250206,180100,514534140,2590,2590,2590,2590,0
20250206,180000,514534140,2590,2590,2590,2590,0
20250206,175900,514534140,2590,2590,2590,2590,5132
20250206,175800,514534140,2590,2590,2590,2590,0
20250206,175700,514534140,2590,2590,2590,2590,0
20250206,175600,514534140,2590,2590,2590,2590,0
20250206,175500,514534140,2590,2590,2590,2590,0
20250206,175400,514534140,2590,2590,2590,2590,0
20250206,175300,514534140,2590,2590,2590,2590,0
20250206,175200,514534140,2590,2590,2590,2590,0
20250206,175100,514534140,2590,2590,2590,2590,0
20250206,175000,514534140,2590,2590,2590,2590,0
20250206,174900,514534140,2590,2590,2590,2590,0
20250206,174800,514534140,2590,2590,2590,2590,0
20250206,174700,514534140,2590,2590,2590,2590,0
20250206,174600,514534140,2590,2590,2590,2590,0
20250206,174500,514534140,2590,2590,2590,2590,0
20250206,174400,514534140,2590,2590,2590,2590,0
20250206,174300,514534140,2590,2590,2590,2590,0
20250206,174200,514534140,2590,2590,2590,2590,0
20250206,174100,514534140,2590,2590,2590,2590,0
20250206,174000,514534140,2590,2590,2590,2590,0
20250206,173900,514534140,2590,2590,2590,2590,0
20250206,173800,514534140,2590,2590,2590,2590,0
20250206,173700,514534140,2590,2590,2590,2590,0
20250206,173600,514534140,2590,2590,2590,2590,0
20250206,173500,514534140,2590,2590,2590,2590,0
20250206,173400,514534140,2590,2590,2590,2590,0
20250206,173300,514534140,2590,2590,2590,2590,0
20250206,173200,514534140,2590,2590,2590,2590,0
20250206,173100,514534140,2590,2590,2590,2590,0
20250206,173000,514534140,2590,2590,2590,2590,0
20250206,172900,514534140,2590,2590,2590,2590,5132
20250206,172800,514534140,2590,2590,2590,2590,0
20250206,172700,514534140,2590,2590,2590,2590,0
20250206,172600,514534140,2590,2590,2590,2590,0
20250206,172500,514534140,2590,2590,2590,2590,0
20250206,172400,514534140,2590,2590,2590,2590,0
20250206,172300,514534140,2590,2590,2590,2590,0
20250206,172200,514534140,2590,2590,2590,2590,0
20250206,172100,514534140,2590,2590,2590,2590,0
20250206,172000,514534140,2590,2590,2590,2590,0
20250206,171900,514534140,2590,2590,2590,2590,0
20250206,171800,514534140,2590,2590,2590,2590,0
20250206,171700,514534140,2590,2590,2590,2590,0
20250206,171600,514534140,2590,2590,2590,2590,0
20250206,171500,514534140,2590,2590,2590,2590,0
20250206,171400,514534140,2590,2590,2590,2590,0
20250206,171300,514534140,2590,2590,2590,2590,0
20250206,171200,514534140,2590,2590,2590,2590,0
20250206,171100,514534140,2590,2590,2590,2590,0
20250206,171000,514534140,2590,2590,2590,2590,0
20250206,170900,514534140,2590,2590,2590,2590,0
20250206,170800,514534140,2590,2590,2590,2590,0
20250206,170700,514534140,2590,2590,2590,2590,0
20250206,170600,514534140,2590,2590,2590,2590,0
20250206,170500,514534140,2590,2590,2590,2590,0
20250206,170400,514534140,2590,2590,2590,2590,0
20250206,170300,514534140,2590,2590,2590,2590,0
20250206,170200,514534140,2590,2590,2590,2590,0
20250206,170100,514534140,2590,2590,2590,2590,0
20250206,170000,514534140,2590,2590,2590,2590,0
20250206,165900,514534140,2590,2590,2590,2590,5132
20250206,165800,514534140,2590,2590,2590,2590,0
20250206,165700,514534140,2590,2590,2590,2590,0
20250206,165600,514534140,2590,2590,2590,2590,0
20250206,165500,514534140,2590,2590,2590,2590,0
20250206,165400,514534140,2590,2590,2590,2590,0
20250206,165300,514534140,2590,2590,2590,2590,0
20250206,165200,514534140,2590,2590,2590,2590,0
20250206,165100,514534140,2590,2590,2590,2590,0
20250206,165000,514534140,2590,2590,2590,2590,0
20250206,164900,514534140,2590,2590,2590,2590,0
20250206,164800,514534140,2590,2590,2590,2590,0
20250206,164700,514534140,2590,2590,2590,2590,0
20250206,164600,514534140,2590,2590,2590,2590,0
20250206,164500,514534140,2590,2590,2590,2590,0
20250206,164400,514534140,2590,2590,2590,2590,0
20250206,164300,514534140,2590,2590,2590,2590,0
20250206,164200,514534140,2590,2590,2590,2590,0
20250206,164100,514534140,2590,2590,2590,2590,0
20250206,164000,514534140,2590,2590,2590,2590,0
20250206,163900,514534140,2590,2590,2590,2590,0
20250206,163800,514534140,2590,2590,2590,2590,0
20250206,163700,514534140,2590,2590,2590,2590,0
20250206,163600,514534140,2590,2590,2590,2590,0
20250206,163500,514534140,2590,2590,2590,2590,0
20250206,163400,514534140,2590,2590,2590,2590,0
20250206,163300,514534140,2590,2590,2590,2590,0
20250206,163200,514534140,2590,2590,2590,2590,0
20250206,163100,514534140,2590,2590,2590,2590,0
20250206,163000,514534140,2590,2590,2590,2590,0
20250206,162900,514534140,2590,2590,2590,2590,5132
20250206,162800,514534140,2590,2590,2590,2590,0
20250206,162700,514534140,2590,2590,2590,2590,0
20250206,162600,514534140,2590,2590,2590,2590,0
20250206,162500,514534140,2590,2590,2590,2590,0
20250206,162400,514534140,2590,2590,2590,2590,0
20250206,162300,514534140,2590,2590,2590,2590,0
20250206,162200,514534140,2590,2590,2590,2590,0
20250206,162100,514534140,2590,2590,2590,2590,0
20250206,162000,514534140,2590,2590,2590,2590,0
20250206,161900,514534140,2590,2590,2590,2590,0
20250206,161800,514534140,2590,2590,2590,2590,0
20250206,161700,514534140,2590,2590,2590,2590,0
20250206,161600,514534140,2590,2590,2590,2590,0
20250206,161500,514534140,2590,2590,2590,2590,0
20250206,161400,514534140,2590,2590,2590,2590,0
20250206,161300,514534140,2590,2590,2590,2590,0
20250206,161200,514534140,2590,2590,2590,2590,0
20250206,161100,514534140,2590,2590,2590,2590,0
20250206,161000,514534140,2590,2590,2590,2590,0
20250206,160900,514534140,2590,2590,2590,2590,0
20250206,160800,514534140,2590,2590,2590,2590,0
20250206,160700,514534140,2590,2590,2590,2590,0
20250206,160600,514534140,2590,2590,2590,2590,0
20250206,160500,514534140,2590,2590,2590,2590,0
20250206,160400,514534140,2590,2590,2590,2590,0
20250206,160300,514534140,2590,2590,2590,2590,0
20250206,160200,514534140,2590,2590,2590,2590,0
20250206,160100,514534140,2590,2590,2590,2590,0
20250206,160000,514534140,2590,2590,2590,2590,0
20250206,155900,514534140,2590,2590,2590,2590,5132
20250206,155800,514534140,2590,2590,2590,2590,0
20250206,155700,514534140,2590,2590,2590,2590,0
20250206,155600,514534140,2590,2590,2590,2590,0
20250206,155500,514534140,2590,2590,2590,2590,0
20250206,155400,514534140,2590,2590,2590,2590,0
20250206,155300,514534140,2590,2590,2590,2590,0
20250206,155200,514534140,2590,2590,2590,2590,0
20250206,155100,514534140,2590,2590,2590,2590,0
20250206,155000,514534140,2590,2590,2590,2590,0
20250206,154900,514534140,2590,2590,2590,2590,0
20250206,154800,514534140,2590,2590,2590,2590,0
20250206,154700,514534140,2590,2590,2590,2590,0
20250206,154600,514534140,2590,2590,2590,2590,0
20250206,154500,514534140,2590,2590,2590,2590,0
20250206,154400,514534140,2590,2590,2590,2590,0
20250206,154300,514534140,2590,2590,2590,2590,0
20250206,154200,514534140,2590,2590,2590,2590,0
20250206,154100,514534140,2590,2590,2590,2590,0
20250206,154000,514534140,2590,2590,2590,2590,0
20250206,153900,514534140,2590,2590,2590,2590,0
20250206,153800,514534140,2590,2590,2590,2590,0
20250206,153700,514534140,2590,2590,2590,2590,0
20250206,153600,514534140,2590,2590,2590,2590,0
20250206,153500,514534140,2590,2590,2590,2590,0
20250206,153400,514534140,2590,2590,2590,2590,0
20250206,153300,514534140,2590,2590,2590,2590,0
20250206,153200,514534140,2590,2590,2590,2590,0
20250206,153100,514534140,2590,2590,2590,2590,0
20250206,153000,514534140,2590,2590,2590,2590,5132
20250206,152900,501242260,2585,2585,2585,2585,0
20250206,152800,501242260,2585,2585,2585,2585,0
20250206,152700,501242260,2585,2585,2585,2585,0
20250206,152600,501242260,2585,2585,2585,2585,0
20250206,152500,501242260,2585,2585,2585,2585,0
20250206,152400,501242260,2585,2585,2585,2585,0
20250206,152300,501242260,2585,2585,2585,2585,0
20250206,152200,501242260,2585,2585,2585,2585,0
20250206,152100,501242260,2585,2585,2585,2585,0
20250206,152000,501242260,2585,2585,2585,2585,0
20250206,151900,501242260,2585,2585,2595,2580,1025
20250206,151800,498588310,2590,2595,2620,2580,6711
20250206,151700,481203515,2605,2610,2610,2605,60
20250206,151600,481047025,2605,2610,2610,2605,1266
20250206,151500,477748265,2615,2610,2620,2610,411
20250206,151400,476673905,2620,2615,2620,2615,449
20250206,151300,475498810,2620,2620,2620,2620,16
20250206,151200,475456890,2625,2620,2625,2620,4
20250206,151100,475446395,2620,2610,2625,2610,502
20250206,151000,474136150,2610,2615,2615,2610,2156
20250206,150900,468499580,2615,2615,2615,2615,0
20250206,150800,468499580,2615,2620,2620,2615,717
20250206,150700,466621840,2620,2620,2625,2620,800
20250206,150600,464525830,2620,2630,2630,2620,118
20250206,150500,464216080,2630,2630,2630,2630,0
20250206,150400,464216080,2630,2630,2630,2630,0
20250206,150300,464216080,2630,2625,2630,2625,181
20250206,150200,463740950,2625,2625,2625,2625,694
20250206,150100,461919200,2625,2630,2630,2625,104
20250206,150000,461646180,2625,2625,2625,2625,0
20250206,145900,461646180,2625,2630,2630,2625,5
20250206,145800,461633050,2620,2620,2620,2620,51
20250206,145700,461499430,2630,2620,2630,2620,1252
20250206,145600,458209190,2620,2620,2630,2620,399
20250206,145500,457163430,2620,2620,2620,2620,0
20250206,145400,457163430,2620,2620,2620,2620,0
20250206,145300,457163430,2620,2625,2625,2620,600
20250206,145200,455590985,2625,2625,2625,2625,0
20250206,145100,455590985,2625,2625,2625,2625,0
20250206,145000,455590985,2625,2625,2625,2625,0
20250206,144900,455590985,2625,2625,2625,2625,415
20250206,144800,454501610,2625,2625,2625,2625,12
20250206,144700,454470110,2620,2620,2620,2620,0
20250206,144600,454470110,2620,2615,2620,2615,291
20250206,144500,453708940,2615,2615,2615,2615,0
20250206,144400,453708940,2615,2630,2630,2615,1794
20250206,144300,448991235,2630,2630,2630,2630,254
20250206,144200,448323215,2630,2630,2630,2630,54
20250206,144100,448181195,2635,2630,2635,2630,38
20250206,144000,448081165,2630,2635,2635,2630,1503
20250206,143900,444120775,2630,2630,2630,2630,414
20250206,143800,443031955,2630,2620,2630,2620,1775
20250206,143700,438369995,2620,2620,2620,2620,50
20250206,143600,438238995,2620,2620,2620,2620,0
20250206,143500,438238995,2620,2615,2620,2615,506
20250206,143400,436915775,2615,2615,2615,2615,67
20250206,143300,436740570,2615,2615,2615,2615,79
20250206,143200,436533985,2620,2620,2620,2620,0
20250206,143100,436533985,2620,2610,2620,2605,280
20250206,143000,435803445,2610,2610,2610,2610,10
20250206,142900,435777345,2630,2630,2630,2630,0
20250206,142800,435777345,2630,2630,2630,2630,0
20250206,142700,435777345,2630,2625,2630,2625,204
20250206,142600,435240830,2610,2630,2630,2610,81
20250206,142500,435029400,2630,2630,2630,2630,188
20250206,142400,434534960,2630,2610,2630,2610,2
20250206,142300,434529720,2610,2610,2610,2610,14
20250206,142200,434493180,2610,2635,2635,2610,511
20250206,142100,433159445,2635,2630,2635,2605,1006
20250206,142000,430519715,2630,2630,2630,2630,1
20250206,141900,430517085,2635,2635,2635,2635,311
20250206,141800,429697600,2635,2635,2635,2635,220
20250206,141700,429117900,2640,2640,2640,2640,0
20250206,141600,429117900,2640,2635,2640,2635,21
20250206,141500,429062475,2640,2640,2640,2640,9
20250206,141400,429038715,2640,2630,2640,2630,1825
20250206,141300,424225380,2630,2630,2635,2630,2389
20250206,141200,417942305,2635,2630,2635,2630,1978
20250206,141100,412739045,2630,2630,2630,2630,1142
20250206,141000,409735585,2630,2625,2630,2625,1533
20250206,140900,405707145,2625,2625,2625,2625,0
20250206,140800,405707145,2625,2625,2625,2625,69
20250206,140700,405526020,2605,2610,2610,2605,90
20250206,140600,405291565,2605,2615,2615,2605,146
20250206,140500,404911220,2630,2610,2630,2610,11
20250206,140400,404882490,2630,2615,2630,2615,2921
20250206,140300,397207415,2615,2620,2620,2615,2173
20250206,140200,391514900,2620,2620,2620,2620,32
20250206,140100,391431060,2620,2625,2625,2620,104
20250206,140000,391158575,2625,2620,2625,2620,288
20250206,135900,390404010,2620,2625,2625,2620,1202
20250206,135800,387249095,2640,2640,2640,2640,0
20250206,135700,387249095,2640,2640,2640,2640,0
20250206,135600,387249095,2640,2640,2640,2640,0
20250206,135500,387249095,2640,2640,2640,2640,1
20250206,135400,387246455,2625,2640,2640,2625,455
20250206,135300,386051275,2640,2635,2640,2635,700
20250206,135200,384203395,2645,2640,2645,2640,100
20250206,135100,383938905,2645,2645,2645,2645,0
20250206,135000,383938905,2645,2620,2650,2615,1629
20250206,134900,379658040,2620,2635,2635,2620,224
20250206,134800,379068920,2635,2625,2635,2625,93
20250206,134700,378824065,2640,2640,2640,2640,118
20250206,134600,378512545,2640,2640,2650,2630,299
20250206,134500,377724210,2640,2630,2655,2630,2313
20250206,134400,371599155,2630,2630,2630,2630,2
20250206,134300,371593895,2615,2630,2630,2615,508
20250206,134200,370257930,2625,2650,2650,2625,13541
20250206,134100,334646225,2655,2660,2660,2635,783
20250206,134000,332570545,2660,2645,2660,2630,5966
20250206,133900,316808310,2635,2645,2650,2630,3003
20250206,133800,308867325,2630,2645,2645,2630,3936
20250206,133700,298505420,2650,2630,2650,2615,7087
20250206,133600,279774490,2630,2610,2630,2610,2728
20250206,133500,272603245,2620,2620,2620,2620,604
20250206,133400,271020765,2620,2590,2620,2580,9570
20250206,133300,246106505,2585,2585,2585,2585,520
20250206,133200,244762305,2585,2585,2585,2585,1
20250206,133100,244759720,2580,2570,2580,2570,442
20250206,133000,243621245,2560,2570,2570,2560,221
20250206,132900,243053285,2560,2560,2560,2560,3
20250206,132800,243045605,2560,2560,2560,2560,200
20250206,132700,242533605,2565,2565,2565,2565,460
20250206,132600,241353705,2575,2575,2575,2575,150
20250206,132500,240967455,2570,2580,2580,2550,3876
20250206,132400,231041635,2590,2590,2590,2590,0
20250206,132300,231041635,2590,2590,2590,2590,0
20250206,132200,231041635,2590,2590,2590,2590,1
20250206,132100,231039045,2585,2585,2585,2585,0
20250206,132000,231039045,2585,2585,2585,2585,1280
20250206,131900,227730245,2585,2585,2585,2585,0
20250206,131800,227730245,2585,2585,2585,2585,1257
20250206,131700,224480900,2585,2585,2585,2585,0
20250206,131600,224480900,2585,2585,2585,2585,0
20250206,131500,224480900,2585,2585,2585,2585,0
20250206,131400,224480900,2585,2585,2585,2585,1
20250206,131300,224478315,2560,2575,2575,2560,823
20250206,131200,222363895,2595,2595,2595,2595,0
20250206,131100,222363895,2595,2595,2595,2595,0
20250206,131000,222363895,2595,2595,2595,2595,0
20250206,130900,222363895,2595,2595,2595,2595,0
20250206,130800,222363895,2595,2595,2595,2595,0
20250206,130700,222363895,2595,2595,2595,2595,109
20250206,130600,222081040,2595,2595,2595,2595,0
20250206,130500,222081040,2595,2595,2595,2595,3004
20250206,130400,214285660,2595,2595,2595,2595,0
20250206,130300,214285660,2595,2595,2595,2585,825
20250206,130200,212144805,2590,2590,2590,2590,1500
20250206,130100,208259805,2590,2590,2590,2590,1
20250206,130000,208257215,2570,2570,2570,2570,39
20250206,125900,208156985,2570,2585,2595,2570,156
20250206,125800,207753560,2590,2580,2595,2570,12772
20250206,125700,174688925,2575,2575,2575,2575,375
20250206,125600,173723300,2555,2575,2575,2555,506
20250206,125500,172420390,2570,2570,2570,2570,0
20250206,125400,172420390,2570,2560,2570,2560,1672
20250206,125300,168125465,2555,2555,2555,2555,0
20250206,125200,168125465,2555,2555,2555,2555,0
20250206,125100,168125465,2555,2555,2555,2555,2
20250206,125000,168120355,2560,2560,2560,2560,0
20250206,124900,168120355,2560,2560,2560,2560,0
20250206,124800,168120355,2560,2560,2560,2560,0
20250206,124700,168120355,2560,2560,2560,2560,0
20250206,124600,168120355,2560,2560,2560,2560,0
20250206,124500,168120355,2560,2560,2560,2560,0
20250206,124400,168120355,2560,2560,2560,2560,0
20250206,124300,168120355,2560,2560,2560,2560,0
20250206,124200,168120355,2560,2560,2560,2560,2
20250206,124100,168115235,2555,2555,2555,2555,0
20250206,124000,168115235,2555,2555,2555,2555,0
20250206,123900,168115235,2555,2555,2555,2555,0
20250206,123800,168115235,2555,2560,2560,2555,517
20250206,123700,166794095,2565,2565,2565,2565,0
20250206,123600,166794095,2565,2565,2565,2565,0
20250206,123500,166794095,2565,2565,2565,2565,2
20250206,123400,166788965,2570,2570,2570,2570,0
20250206,123300,166788965,2570,2570,2570,2570,0
20250206,123200,166788965,2570,2555,2570,2555,45
20250206,123100,166673450,2560,2560,2560,2560,0
20250206,123000,166673450,2560,2560,2560,2560,3
20250206,122900,166665770,2560,2560,2560,2560,0
20250206,122800,166665770,2560,2560,2560,2560,795
20250206,122700,164630570,2565,2565,2565,2565,270
20250206,122600,163938020,2560,2560,2560,2560,0
20250206,122500,163938020,2560,2560,2560,2560,143
20250206,122400,163571940,2560,2565,2565,2560,1016
20250206,122300,160967400,2575,2575,2575,2575,0
20250206,122200,160967400,2575,2575,2575,2575,0
20250206,122100,160967400,2575,2575,2575,2575,0
20250206,122000,160967400,2575,2575,2575,2575,0
20250206,121900,160967400,2575,2575,2575,2575,0
20250206,121800,160967400,2575,2575,2575,2575,0
20250206,121700,160967400,2575,2575,2575,2575,0
20250206,121600,160967400,2575,2575,2575,2575,0
20250206,121500,160967400,2575,2575,2575,2575,0
20250206,121400,160967400,2575,2575,2575,2575,0
20250206,121300,160967400,2575,2575,2575,2575,0
20250206,121200,160967400,2575,2575,2575,2575,102
20250206,121100,160704750,2575,2575,2575,2575,110
20250206,121000,160421500,2575,2575,2575,2575,0
20250206,120900,160421500,2575,2575,2575,2575,58
20250206,120800,160272150,2575,2575,2575,2575,223
20250206,120700,159697925,2570,2570,2570,2570,170
20250206,120600,159261025,2575,2575,2575,2570,84
20250206,120500,159044875,2575,2570,2575,2570,235
20250206,120400,158440150,2575,2575,2575,2575,0
20250206,120300,158440150,2575,2575,2575,2575,3
20250206,120200,158432425,2575,2575,2575,2575,0
20250206,120100,158432425,2575,2575,2575,2575,0
20250206,120000,158432425,2575,2575,2575,2575,1
20250206,115900,158429850,2575,2575,2575,2575,0
20250206,115800,158429850,2575,2575,2575,2575,52
20250206,115700,158295950,2575,2575,2575,2575,0
20250206,115600,158295950,2575,2575,2575,2575,5
20250206,115500,158283075,2580,2580,2580,2580,0
20250206,115400,158283075,2580,2580,2580,2580,520
20250206,115300,156941475,2585,2585,2585,2585,0
20250206,115200,156941475,2585,2585,2585,2585,0
20250206,115100,156941475,2585,2585,2585,2585,0
20250206,115000,156941475,2585,2585,2585,2585,0
20250206,114900,156941475,2585,2585,2585,2585,1
20250206,114800,156938890,2585,2585,2585,2585,0
20250206,114700,156938890,2585,2585,2585,2585,0
20250206,114600,156938890,2585,2585,2585,2585,0
20250206,114500,156938890,2585,2585,2585,2585,10
20250206,114400,156913040,2585,2585,2585,2585,989
20250206,114300,154356475,2585,2585,2585,2585,0
20250206,114200,154356475,2585,2585,2585,2585,0
20250206,114100,154356475,2585,2585,2585,2585,0
20250206,114000,154356475,2585,2585,2585,2585,240
20250206,113900,153736075,2585,2585,2585,2585,19
20250206,113800,153686960,2590,2590,2590,2590,0
20250206,113700,153686960,2590,2590,2590,2590,2
20250206,113600,153681780,2585,2585,2585,2585,80
20250206,113500,153474980,2585,2585,2585,2585,70
20250206,113400,153294030,2585,2585,2585,2580,1013
20250206,113300,150678175,2580,2580,2580,2580,44
20250206,113200,150564655,2585,2585,2585,2585,0
20250206,113100,150564655,2585,2585,2585,2585,0
20250206,113000,150564655,2585,2585,2585,2585,0
20250206,112900,150564655,2585,2585,2585,2585,10
20250206,112800,150538805,2580,2585,2585,2580,164
20250206,112700,150115225,2585,2585,2585,2585,0
20250206,112600,150115225,2585,2590,2590,2580,605
20250206,112500,148552160,2585,2580,2585,2580,1015
20250206,112400,145928585,2580,2580,2585,2580,27
20250206,112300,145858830,2580,2580,2580,2580,0
20250206,112200,145858830,2580,2580,2580,2580,10
20250206,112100,145833030,2585,2585,2585,2585,218
20250206,112000,145269500,2585,2580,2585,2580,315
20250206,111900,144456005,2580,2580,2580,2580,0
20250206,111800,144456005,2580,2575,2580,2575,332
20250206,111700,143599555,2560,2580,2580,2560,2149
20250206,111600,138055335,2585,2580,2585,2580,1065
20250206,111500,135305685,2580,2575,2580,2570,588
20250206,111400,133788850,2570,2570,2570,2570,166
20250206,111300,133362230,2570,2570,2570,2570,18
20250206,111200,133315970,2560,2565,2565,2560,100
20250206,111100,133059485,2565,2565,2565,2565,0
20250206,111000,133059485,2565,2565,2565,2565,5
20250206,110900,133046660,2570,2570,2570,2570,0
20250206,110800,133046660,2570,2570,2570,2570,1
20250206,110700,133044090,2570,2570,2570,2570,0
20250206,110600,133044090,2570,2570,2570,2570,0
20250206,110500,133044090,2570,2570,2570,2570,0
20250206,110400,133044090,2570,2565,2570,2565,342
20250206,110300,132166500,2565,2565,2565,2565,21
20250206,110200,132112635,2565,2565,2565,2565,0
20250206,110100,132112635,2565,2565,2565,2565,3
20250206,110000,132104940,2570,2570,2570,2570,0
20250206,105900,132104940,2570,2565,2570,2565,9
20250206,105800,132081830,2570,2570,2570,2570,0
20250206,105700,132081830,2570,2570,2570,2570,5
20250206,105600,132068980,2570,2570,2570,2570,0
20250206,105500,132068980,2570,2560,2570,2560,82
20250206,105400,131858630,2570,2570,2570,2570,0
20250206,105300,131858630,2570,2570,2570,2570,0
20250206,105200,131858630,2570,2570,2570,2570,0
20250206,105100,131858630,2570,2570,2570,2570,0
20250206,105000,131858630,2570,2570,2570,2570,16
20250206,104900,131817510,2570,2570,2570,2570,0
20250206,104800,131817510,2570,2570,2570,2570,0
20250206,104700,131817510,2570,2570,2570,2570,72
20250206,104600,131632470,2560,2560,2570,2560,855
20250206,104500,129443410,2565,2565,2565,2565,7
20250206,104400,129425455,2565,2565,2565,2565,3
20250206,104300,129417760,2565,2565,2565,2565,26
20250206,104200,129351070,2565,2565,2565,2565,0
20250206,104100,129351070,2565,2565,2565,2565,0
20250206,104000,129351070,2565,2565,2565,2565,0
20250206,103900,129351070,2565,2565,2565,2565,1
20250206,103800,129348505,2565,2565,2565,2565,22
20250206,103700,129292075,2565,2565,2565,2565,50
20250206,103600,129163825,2565,2565,2565,2565,20
20250206,103500,129112525,2570,2570,2570,2570,580
20250206,103400,127621925,2580,2580,2580,2580,0
20250206,103300,127621925,2580,2585,2585,2580,1287
20250206,103200,124301455,2580,2575,2580,2575,3153
20250206,103100,116166735,2575,2575,2575,2575,21
20250206,103000,116112660,2575,2575,2575,2575,0
20250206,102900,116112660,2575,2575,2575,2575,479
20250206,102800,114879235,2575,2580,2580,2575,37
20250206,102700,114783915,2580,2580,2580,2580,0
20250206,102600,114783915,2580,2580,2580,2580,9
20250206,102500,114760695,2580,2575,2580,2575,11
20250206,102400,114732320,2575,2575,2575,2575,237
20250206,102300,114122045,2575,2575,2575,2575,70
20250206,102200,113941795,2575,2570,2575,2570,169
20250206,102100,113506850,2570,2570,2570,2570,264
20250206,102000,112828370,2570,2570,2570,2570,8
20250206,101900,112807810,2570,2570,2570,2570,0
20250206,101800,112807810,2570,2575,2575,2570,343
20250206,101700,111926250,2575,2570,2575,2570,351
20250206,101600,111022675,2575,2575,2575,2575,387
20250206,101500,110026150,2575,2575,2575,2575,0
20250206,101400,110026150,2575,2575,2575,2575,0
20250206,101300,110026150,2575,2565,2580,2565,683
20250206,101200,108268035,2565,2580,2580,2565,472
20250206,101100,107055490,2580,2570,2580,2570,930
20250206,101000,104662145,2570,2570,2570,2570,0
20250206,100900,104662145,2570,2565,2570,2565,40
20250206,100800,104559445,2565,2565,2565,2565,10
20250206,100700,104533795,2565,2565,2565,2565,0
20250206,100600,104533795,2565,2565,2565,2565,100
20250206,100500,104277295,2570,2570,2570,2570,0
20250206,100400,104277295,2570,2560,2570,2560,253
20250206,100300,103629565,2560,2555,2565,2555,226
20250206,100200,103050970,2560,2560,2580,2560,10367
20250206,100100,76497020,2560,2560,2565,2560,954
20250206,100000,74053765,2560,2560,2560,2560,0
20250206,095900,74053765,2560,2555,2560,2555,54
20250206,095800,73915790,2560,2560,2565,2560,2457
20250206,095700,67620030,2560,2555,2560,2555,259
20250206,095600,66957035,2560,2560,2560,2560,1476
20250206,095500,63178475,2560,2540,2560,2540,601
20250206,095400,61639935,2560,2560,2560,2560,200
20250206,095300,61127935,2560,2550,2560,2550,1600
20250206,095200,57043025,2545,2550,2550,2545,11
20250206,095100,57014980,2550,2545,2550,2545,2690
20250206,095000,50155555,2550,2550,2550,2550,0
20250206,094900,50155555,2550,2545,2550,2545,372
20250206,094800,49207205,2545,2540,2555,2530,2636
20250206,094700,42515640,2530,2530,2535,2530,3977
20250206,094600,32451385,2525,2525,2525,2515,885
20250206,094500,30217410,2530,2530,2530,2530,200
20250206,094400,29711410,2525,2530,2530,2525,1532
20250206,094300,25843105,2530,2530,2530,2530,1
20250206,094200,25840575,2525,2525,2525,2525,1352
20250206,094100,22426775,2525,2525,2525,2525,648
20250206,094000,20790575,2525,2525,2525,2525,0
20250206,093900,20790575,2525,2525,2525,2525,0
20250206,093800,20790575,2525,2525,2525,2525,0
20250206,093700,20790575,2525,2520,2525,2515,104
20250206,093600,20528980,2520,2520,2520,2520,0
20250206,093500,20528980,2520,2520,2520,2520,0
20250206,093400,20528980,2520,2520,2520,2520,71
20250206,093300,20350060,2510,2510,2510,2510,0
20250206,093200,20350060,2510,2510,2510,2510,0
20250206,093100,20350060,2510,2510,2510,2510,209
20250206,093000,19825470,2505,2505,2505,2505,200
20250206,092900,19324470,2500,2500,2500,2500,61
20250206,092800,19171970,2505,2505,2505,2505,0
20250206,092700,19171970,2505,2505,2505,2505,80
20250206,092600,18971570,2510,2510,2510,2510,0
20250206,092500,18971570,2510,2510,2510,2510,0
20250206,092400,18971570,2510,2510,2510,2510,0
20250206,092300,18971570,2510,2510,2510,2510,1
20250206,092200,18969060,2485,2505,2505,2485,3000
20250206,092100,11483180,2505,2510,2510,2505,742
20250206,092000,9620765,2510,2510,2510,2510,0
20250206,091900,9620765,2510,2510,2510,2510,0
20250206,091800,9620765,2510,2510,2510,2510,55
20250206,091700,9482715,2510,2510,2510,2510,0
20250206,091600,9482715,2510,2510,2510,2510,4
20250206,091500,9472675,2510,2520,2520,2510,101
20250206,091400,9219155,2510,2515,2515,2510,1560
20250206,091300,5300835,2525,2525,2525,2525,3
20250206,091200,5293260,2525,2525,2525,2525,0
20250206,091100,5293260,2525,2525,2525,2525,10
20250206,091000,5268010,2525,2525,2525,2525,0
20250206,090900,5268010,2525,2525,2525,2525,0
20250206,090800,5268010,2525,2525,2525,2525,0
20250206,090700,5268010,2525,2525,2525,2525,90
20250206,090600,5040760,2525,2515,2525,2515,451
20250206,090500,3906485,2520,2520,2520,2520,0
20250206,090400,3906485,2520,2515,2520,2515,727
20250206,090300,2078075,2515,2505,2515,2505,23
20250206,090200,2020350,2515,2515,2515,2515,363
20250206,090100,1107405,2515,2515,2515,2515,0
20250206,090000,1107405,2515,2530,2530,2480,439