KissMeData/264850/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,210000,6144995980,5630,5630,5630,5630,12811
20250206,205900,6144995980,5630,5630,5630,5630,0
20250206,205800,6144995980,5630,5630,5630,5630,0
20250206,205700,6144995980,5630,5630,5630,5630,0
20250206,205600,6144995980,5630,5630,5630,5630,0
20250206,205500,6144995980,5630,5630,5630,5630,0
20250206,205400,6144995980,5630,5630,5630,5630,0
20250206,205300,6144995980,5630,5630,5630,5630,0
20250206,205200,6144995980,5630,5630,5630,5630,0
20250206,205100,6144995980,5630,5630,5630,5630,0
20250206,205000,6144995980,5630,5630,5630,5630,0
20250206,204900,6144995980,5630,5630,5630,5630,0
20250206,204800,6144995980,5630,5630,5630,5630,0
20250206,204700,6144995980,5630,5630,5630,5630,0
20250206,204600,6144995980,5630,5630,5630,5630,0
20250206,204500,6144995980,5630,5630,5630,5630,0
20250206,204400,6144995980,5630,5630,5630,5630,0
20250206,204300,6144995980,5630,5630,5630,5630,0
20250206,204200,6144995980,5630,5630,5630,5630,0
20250206,204100,6144995980,5630,5630,5630,5630,0
20250206,204000,6144995980,5630,5630,5630,5630,0
20250206,203900,6144995980,5630,5630,5630,5630,0
20250206,203800,6144995980,5630,5630,5630,5630,0
20250206,203700,6144995980,5630,5630,5630,5630,0
20250206,203600,6144995980,5630,5630,5630,5630,0
20250206,203500,6144995980,5630,5630,5630,5630,0
20250206,203400,6144995980,5630,5630,5630,5630,0
20250206,203300,6144995980,5630,5630,5630,5630,0
20250206,203200,6144995980,5630,5630,5630,5630,0
20250206,203100,6144995980,5630,5630,5630,5630,0
20250206,203000,6144995980,5630,5630,5630,5630,12811
20250206,202900,6144995980,5630,5630,5630,5630,0
20250206,202800,6144995980,5630,5630,5630,5630,0
20250206,202700,6144995980,5630,5630,5630,5630,0
20250206,202600,6144995980,5630,5630,5630,5630,0
20250206,202500,6144995980,5630,5630,5630,5630,0
20250206,202400,6144995980,5630,5630,5630,5630,0
20250206,202300,6144995980,5630,5630,5630,5630,0
20250206,202200,6144995980,5630,5630,5630,5630,0
20250206,202100,6144995980,5630,5630,5630,5630,0
20250206,202000,6144995980,5630,5630,5630,5630,0
20250206,201900,6144995980,5630,5630,5630,5630,0
20250206,201800,6144995980,5630,5630,5630,5630,0
20250206,201700,6144995980,5630,5630,5630,5630,0
20250206,201600,6144995980,5630,5630,5630,5630,0
20250206,201500,6144995980,5630,5630,5630,5630,0
20250206,201400,6144995980,5630,5630,5630,5630,0
20250206,201300,6144995980,5630,5630,5630,5630,0
20250206,201200,6144995980,5630,5630,5630,5630,0
20250206,201100,6144995980,5630,5630,5630,5630,0
20250206,201000,6144995980,5630,5630,5630,5630,0
20250206,200900,6144995980,5630,5630,5630,5630,0
20250206,200800,6144995980,5630,5630,5630,5630,0
20250206,200700,6144995980,5630,5630,5630,5630,0
20250206,200600,6144995980,5630,5630,5630,5630,0
20250206,200500,6144995980,5630,5630,5630,5630,0
20250206,200400,6144995980,5630,5630,5630,5630,0
20250206,200300,6144995980,5630,5630,5630,5630,0
20250206,200200,6144995980,5630,5630,5630,5630,0
20250206,200100,6144995980,5630,5630,5630,5630,0
20250206,200000,6144995980,5630,5630,5630,5630,12811
20250206,195900,6144995980,5630,5630,5630,5630,0
20250206,195800,6144995980,5630,5630,5630,5630,0
20250206,195700,6144995980,5630,5630,5630,5630,0
20250206,195600,6144995980,5630,5630,5630,5630,0
20250206,195500,6144995980,5630,5630,5630,5630,0
20250206,195400,6144995980,5630,5630,5630,5630,0
20250206,195300,6144995980,5630,5630,5630,5630,0
20250206,195200,6144995980,5630,5630,5630,5630,0
20250206,195100,6144995980,5630,5630,5630,5630,0
20250206,195000,6144995980,5630,5630,5630,5630,0
20250206,194900,6144995980,5630,5630,5630,5630,0
20250206,194800,6144995980,5630,5630,5630,5630,0
20250206,194700,6144995980,5630,5630,5630,5630,0
20250206,194600,6144995980,5630,5630,5630,5630,0
20250206,194500,6144995980,5630,5630,5630,5630,0
20250206,194400,6144995980,5630,5630,5630,5630,0
20250206,194300,6144995980,5630,5630,5630,5630,0
20250206,194200,6144995980,5630,5630,5630,5630,0
20250206,194100,6144995980,5630,5630,5630,5630,0
20250206,194000,6144995980,5630,5630,5630,5630,0
20250206,193900,6144995980,5630,5630,5630,5630,0
20250206,193800,6144995980,5630,5630,5630,5630,0
20250206,193700,6144995980,5630,5630,5630,5630,0
20250206,193600,6144995980,5630,5630,5630,5630,0
20250206,193500,6144995980,5630,5630,5630,5630,0
20250206,193400,6144995980,5630,5630,5630,5630,0
20250206,193300,6144995980,5630,5630,5630,5630,0
20250206,193200,6144995980,5630,5630,5630,5630,0
20250206,193100,6144995980,5630,5630,5630,5630,0
20250206,193000,6144995980,5630,5630,5630,5630,12811
20250206,192900,6144995980,5630,5630,5630,5630,0
20250206,192800,6144995980,5630,5630,5630,5630,0
20250206,192700,6144995980,5630,5630,5630,5630,0
20250206,192600,6144995980,5630,5630,5630,5630,0
20250206,192500,6144995980,5630,5630,5630,5630,0
20250206,192400,6144995980,5630,5630,5630,5630,0
20250206,192300,6144995980,5630,5630,5630,5630,0
20250206,192200,6144995980,5630,5630,5630,5630,0
20250206,192100,6144995980,5630,5630,5630,5630,0
20250206,192000,6144995980,5630,5630,5630,5630,0
20250206,191900,6144995980,5630,5630,5630,5630,0
20250206,191800,6144995980,5630,5630,5630,5630,0
20250206,191700,6144995980,5630,5630,5630,5630,0
20250206,191600,6144995980,5630,5630,5630,5630,0
20250206,191500,6144995980,5630,5630,5630,5630,0
20250206,191400,6144995980,5630,5630,5630,5630,0
20250206,191300,6144995980,5630,5630,5630,5630,0
20250206,191200,6144995980,5630,5630,5630,5630,0
20250206,191100,6144995980,5630,5630,5630,5630,0
20250206,191000,6144995980,5630,5630,5630,5630,0
20250206,190900,6144995980,5630,5630,5630,5630,0
20250206,190800,6144995980,5630,5630,5630,5630,0
20250206,190700,6144995980,5630,5630,5630,5630,0
20250206,190600,6144995980,5630,5630,5630,5630,0
20250206,190500,6144995980,5630,5630,5630,5630,0
20250206,190400,6144995980,5630,5630,5630,5630,0
20250206,190300,6144995980,5630,5630,5630,5630,0
20250206,190200,6144995980,5630,5630,5630,5630,0
20250206,190100,6144995980,5630,5630,5630,5630,0
20250206,190000,6144995980,5630,5630,5630,5630,12811
20250206,185900,6144995980,5630,5630,5630,5630,0
20250206,185800,6144995980,5630,5630,5630,5630,0
20250206,185700,6144995980,5630,5630,5630,5630,0
20250206,185600,6144995980,5630,5630,5630,5630,0
20250206,185500,6144995980,5630,5630,5630,5630,0
20250206,185400,6144995980,5630,5630,5630,5630,0
20250206,185300,6144995980,5630,5630,5630,5630,0
20250206,185200,6144995980,5630,5630,5630,5630,0
20250206,185100,6144995980,5630,5630,5630,5630,0
20250206,185000,6144995980,5630,5630,5630,5630,0
20250206,184900,6144995980,5630,5630,5630,5630,0
20250206,184800,6144995980,5630,5630,5630,5630,0
20250206,184700,6144995980,5630,5630,5630,5630,0
20250206,184600,6144995980,5630,5630,5630,5630,0
20250206,184500,6144995980,5630,5630,5630,5630,0
20250206,184400,6144995980,5630,5630,5630,5630,0
20250206,184300,6144995980,5630,5630,5630,5630,0
20250206,184200,6144995980,5630,5630,5630,5630,0
20250206,184100,6144995980,5630,5630,5630,5630,0
20250206,184000,6144995980,5630,5630,5630,5630,0
20250206,183900,6144995980,5630,5630,5630,5630,0
20250206,183800,6144995980,5630,5630,5630,5630,0
20250206,183700,6144995980,5630,5630,5630,5630,0
20250206,183600,6144995980,5630,5630,5630,5630,0
20250206,183500,6144995980,5630,5630,5630,5630,0
20250206,183400,6144995980,5630,5630,5630,5630,0
20250206,183300,6144995980,5630,5630,5630,5630,0
20250206,183200,6144995980,5630,5630,5630,5630,0
20250206,183100,6144995980,5630,5630,5630,5630,0
20250206,183000,6144995980,5630,5630,5630,5630,12811
20250206,182900,6144995980,5630,5630,5630,5630,0
20250206,182800,6144995980,5630,5630,5630,5630,0
20250206,182700,6144995980,5630,5630,5630,5630,0
20250206,182600,6144995980,5630,5630,5630,5630,0
20250206,182500,6144995980,5630,5630,5630,5630,0
20250206,182400,6144995980,5630,5630,5630,5630,0
20250206,182300,6144995980,5630,5630,5630,5630,0
20250206,182200,6144995980,5630,5630,5630,5630,0
20250206,182100,6144995980,5630,5630,5630,5630,0
20250206,182000,6144995980,5630,5630,5630,5630,0
20250206,181900,6144995980,5630,5630,5630,5630,0
20250206,181800,6144995980,5630,5630,5630,5630,0
20250206,181700,6144995980,5630,5630,5630,5630,0
20250206,181600,6144995980,5630,5630,5630,5630,0
20250206,181500,6144995980,5630,5630,5630,5630,0
20250206,181400,6144995980,5630,5630,5630,5630,0
20250206,181300,6144995980,5630,5630,5630,5630,0
20250206,181200,6144995980,5630,5630,5630,5630,0
20250206,181100,6144995980,5630,5630,5630,5630,0
20250206,181000,6144995980,5630,5630,5630,5630,0
20250206,180900,6144995980,5630,5630,5630,5630,0
20250206,180800,6144995980,5630,5630,5630,5630,0
20250206,180700,6144995980,5630,5630,5630,5630,0
20250206,180600,6144995980,5630,5630,5630,5630,0
20250206,180500,6144995980,5630,5630,5630,5630,0
20250206,180400,6144995980,5630,5630,5630,5630,0
20250206,180300,6144995980,5630,5630,5630,5630,0
20250206,180200,6144995980,5630,5630,5630,5630,0
20250206,180100,6144995980,5630,5630,5630,5630,0
20250206,180000,6144995980,5630,5630,5630,5630,12811
20250206,175900,6144995980,5630,5630,5630,5630,0
20250206,175800,6144995980,5630,5630,5630,5630,0
20250206,175700,6144995980,5630,5630,5630,5630,0
20250206,175600,6144995980,5630,5630,5630,5630,0
20250206,175500,6144995980,5630,5630,5630,5630,0
20250206,175400,6144995980,5630,5630,5630,5630,0
20250206,175300,6144995980,5630,5630,5630,5630,0
20250206,175200,6144995980,5630,5630,5630,5630,0
20250206,175100,6144995980,5630,5630,5630,5630,0
20250206,175000,6144995980,5630,5630,5630,5630,0
20250206,174900,6144995980,5630,5630,5630,5630,0
20250206,174800,6144995980,5630,5630,5630,5630,0
20250206,174700,6144995980,5630,5630,5630,5630,0
20250206,174600,6144995980,5630,5630,5630,5630,0
20250206,174500,6144995980,5630,5630,5630,5630,0
20250206,174400,6144995980,5630,5630,5630,5630,0
20250206,174300,6144995980,5630,5630,5630,5630,0
20250206,174200,6144995980,5630,5630,5630,5630,0
20250206,174100,6144995980,5630,5630,5630,5630,0
20250206,174000,6144995980,5630,5630,5630,5630,0
20250206,173900,6144995980,5630,5630,5630,5630,0
20250206,173800,6144995980,5630,5630,5630,5630,0
20250206,173700,6144995980,5630,5630,5630,5630,0
20250206,173600,6144995980,5630,5630,5630,5630,0
20250206,173500,6144995980,5630,5630,5630,5630,0
20250206,173400,6144995980,5630,5630,5630,5630,0
20250206,173300,6144995980,5630,5630,5630,5630,0
20250206,173200,6144995980,5630,5630,5630,5630,0
20250206,173100,6144995980,5630,5630,5630,5630,0
20250206,173000,6144995980,5630,5630,5630,5630,12811
20250206,172900,6144995980,5630,5630,5630,5630,0
20250206,172800,6144995980,5630,5630,5630,5630,0
20250206,172700,6144995980,5630,5630,5630,5630,0
20250206,172600,6144995980,5630,5630,5630,5630,0
20250206,172500,6144995980,5630,5630,5630,5630,0
20250206,172400,6144995980,5630,5630,5630,5630,0
20250206,172300,6144995980,5630,5630,5630,5630,0
20250206,172200,6144995980,5630,5630,5630,5630,0
20250206,172100,6144995980,5630,5630,5630,5630,0
20250206,172000,6144995980,5630,5630,5630,5630,0
20250206,171900,6144995980,5630,5630,5630,5630,0
20250206,171800,6144995980,5630,5630,5630,5630,0
20250206,171700,6144995980,5630,5630,5630,5630,0
20250206,171600,6144995980,5630,5630,5630,5630,0
20250206,171500,6144995980,5630,5630,5630,5630,0
20250206,171400,6144995980,5630,5630,5630,5630,0
20250206,171300,6144995980,5630,5630,5630,5630,0
20250206,171200,6144995980,5630,5630,5630,5630,0
20250206,171100,6144995980,5630,5630,5630,5630,0
20250206,171000,6144995980,5630,5630,5630,5630,0
20250206,170900,6144995980,5630,5630,5630,5630,0
20250206,170800,6144995980,5630,5630,5630,5630,0
20250206,170700,6144995980,5630,5630,5630,5630,0
20250206,170600,6144995980,5630,5630,5630,5630,0
20250206,170500,6144995980,5630,5630,5630,5630,0
20250206,170400,6144995980,5630,5630,5630,5630,0
20250206,170300,6144995980,5630,5630,5630,5630,0
20250206,170200,6144995980,5630,5630,5630,5630,0
20250206,170100,6144995980,5630,5630,5630,5630,0
20250206,170000,6144995980,5630,5630,5630,5630,12811
20250206,165900,6144995980,5630,5630,5630,5630,0
20250206,165800,6144995980,5630,5630,5630,5630,0
20250206,165700,6144995980,5630,5630,5630,5630,0
20250206,165600,6144995980,5630,5630,5630,5630,0
20250206,165500,6144995980,5630,5630,5630,5630,0
20250206,165400,6144995980,5630,5630,5630,5630,0
20250206,165300,6144995980,5630,5630,5630,5630,0
20250206,165200,6144995980,5630,5630,5630,5630,0
20250206,165100,6144995980,5630,5630,5630,5630,0
20250206,165000,6144995980,5630,5630,5630,5630,0
20250206,164900,6144995980,5630,5630,5630,5630,0
20250206,164800,6144995980,5630,5630,5630,5630,0
20250206,164700,6144995980,5630,5630,5630,5630,0
20250206,164600,6144995980,5630,5630,5630,5630,0
20250206,164500,6144995980,5630,5630,5630,5630,0
20250206,164400,6144995980,5630,5630,5630,5630,0
20250206,164300,6144995980,5630,5630,5630,5630,0
20250206,164200,6144995980,5630,5630,5630,5630,0
20250206,164100,6144995980,5630,5630,5630,5630,0
20250206,164000,6144995980,5630,5630,5630,5630,0
20250206,163900,6144995980,5630,5630,5630,5630,0
20250206,163800,6144995980,5630,5630,5630,5630,0
20250206,163700,6144995980,5630,5630,5630,5630,0
20250206,163600,6144995980,5630,5630,5630,5630,0
20250206,163500,6144995980,5630,5630,5630,5630,0
20250206,163400,6144995980,5630,5630,5630,5630,0
20250206,163300,6144995980,5630,5630,5630,5630,0
20250206,163200,6144995980,5630,5630,5630,5630,0
20250206,163100,6144995980,5630,5630,5630,5630,0
20250206,163000,6144995980,5630,5630,5630,5630,12811
20250206,162900,6144995980,5630,5630,5630,5630,0
20250206,162800,6144995980,5630,5630,5630,5630,0
20250206,162700,6144995980,5630,5630,5630,5630,0
20250206,162600,6144995980,5630,5630,5630,5630,0
20250206,162500,6144995980,5630,5630,5630,5630,0
20250206,162400,6144995980,5630,5630,5630,5630,0
20250206,162300,6144995980,5630,5630,5630,5630,0
20250206,162200,6144995980,5630,5630,5630,5630,0
20250206,162100,6144995980,5630,5630,5630,5630,0
20250206,162000,6144995980,5630,5630,5630,5630,0
20250206,161900,6144995980,5630,5630,5630,5630,0
20250206,161800,6144995980,5630,5630,5630,5630,0
20250206,161700,6144995980,5630,5630,5630,5630,0
20250206,161600,6144995980,5630,5630,5630,5630,0
20250206,161500,6144995980,5630,5630,5630,5630,0
20250206,161400,6144995980,5630,5630,5630,5630,0
20250206,161300,6144995980,5630,5630,5630,5630,0
20250206,161200,6144995980,5630,5630,5630,5630,0
20250206,161100,6144995980,5630,5630,5630,5630,0
20250206,161000,6144995980,5630,5630,5630,5630,0
20250206,160900,6144995980,5630,5630,5630,5630,0
20250206,160800,6144995980,5630,5630,5630,5630,0
20250206,160700,6144995980,5630,5630,5630,5630,0
20250206,160600,6144995980,5630,5630,5630,5630,0
20250206,160500,6144995980,5630,5630,5630,5630,0
20250206,160400,6144995980,5630,5630,5630,5630,0
20250206,160300,6144995980,5630,5630,5630,5630,0
20250206,160200,6144995980,5630,5630,5630,5630,0
20250206,160100,6144995980,5630,5630,5630,5630,0
20250206,160000,6144995980,5630,5630,5630,5630,12811
20250206,155900,6144995980,5630,5630,5630,5630,0
20250206,155800,6144995980,5630,5630,5630,5630,0
20250206,155700,6144995980,5630,5630,5630,5630,0
20250206,155600,6144995980,5630,5630,5630,5630,0
20250206,155500,6144995980,5630,5630,5630,5630,0
20250206,155400,6144995980,5630,5630,5630,5630,0
20250206,155300,6144995980,5630,5630,5630,5630,0
20250206,155200,6144995980,5630,5630,5630,5630,0
20250206,155100,6144995980,5630,5630,5630,5630,0
20250206,155000,6144995980,5630,5630,5630,5630,0
20250206,154900,6144995980,5630,5630,5630,5630,0
20250206,154800,6144995980,5630,5630,5630,5630,0
20250206,154700,6144995980,5630,5630,5630,5630,0
20250206,154600,6144995980,5630,5630,5630,5630,0
20250206,154500,6144995980,5630,5630,5630,5630,0
20250206,154400,6144995980,5630,5630,5630,5630,0
20250206,154300,6144995980,5630,5630,5630,5630,0
20250206,154200,6144995980,5630,5630,5630,5630,0
20250206,154100,6144995980,5630,5630,5630,5630,0
20250206,154000,6144995980,5630,5630,5630,5630,0
20250206,153900,6144995980,5630,5630,5630,5630,0
20250206,153800,6144995980,5630,5630,5630,5630,0
20250206,153700,6144995980,5630,5630,5630,5630,0
20250206,153600,6144995980,5630,5630,5630,5630,0
20250206,153500,6144995980,5630,5630,5630,5630,0
20250206,153400,6144995980,5630,5630,5630,5630,0
20250206,153300,6144995980,5630,5630,5630,5630,0
20250206,153200,6144995980,5630,5630,5630,5630,0
20250206,153100,6144995980,5630,5630,5630,5630,0
20250206,153000,6144995980,5630,5630,5630,5630,25622
20250206,152900,6072870050,5630,5630,5630,5630,0
20250206,152800,6072870050,5630,5630,5630,5630,0
20250206,152700,6072870050,5630,5630,5630,5630,0
20250206,152600,6072870050,5630,5630,5630,5630,0
20250206,152500,6072870050,5630,5630,5630,5630,0
20250206,152400,6072870050,5630,5630,5630,5630,0
20250206,152300,6072870050,5630,5630,5630,5630,0
20250206,152200,6072870050,5630,5630,5630,5630,0
20250206,152100,6072870050,5630,5630,5630,5630,0
20250206,152000,6072870050,5630,5630,5630,5630,0
20250206,151900,6072870050,5630,5630,5640,5630,510
20250206,151800,6069995000,5640,5640,5640,5620,368
20250206,151700,6067923090,5630,5640,5640,5630,3139
20250206,151600,6050249100,5640,5640,5640,5620,591
20250206,151500,6046924220,5630,5640,5640,5630,792
20250206,151400,6042461140,5640,5640,5640,5630,252
20250206,151300,6041042340,5640,5630,5640,5630,1946
20250206,151200,6030077700,5640,5630,5640,5620,789
20250206,151100,6025637510,5630,5640,5640,5620,6068
20250206,151000,5991528590,5620,5620,5640,5620,1397
20250206,150900,5983674950,5630,5640,5640,5630,485
20250206,150800,5980941620,5640,5620,5640,5620,1431
20250206,150700,5972895320,5630,5630,5630,5620,904
20250206,150600,5967813890,5630,5620,5630,5620,783
20250206,150500,5963410310,5620,5620,5620,5610,925
20250206,150400,5958212160,5620,5620,5630,5610,3404
20250206,150300,5939081880,5610,5620,5630,5610,5783
20250206,150200,5906573070,5630,5620,5630,5620,1816
20250206,150100,5896363020,5620,5630,5630,5620,609
20250206,150000,5892940040,5630,5630,5630,5630,672
20250206,145900,5889156680,5630,5630,5630,5620,593
20250206,145800,5885818100,5630,5630,5630,5620,2237
20250206,145700,5873245770,5630,5630,5630,5620,2041
20250206,145600,5861755190,5630,5630,5630,5620,694
20250206,145500,5857848970,5630,5630,5640,5630,1435
20250206,145400,5849769900,5640,5630,5640,5630,32
20250206,145300,5849589430,5630,5630,5630,5630,320
20250206,145200,5847787830,5630,5640,5640,5630,352
20250206,145100,5845806050,5630,5630,5630,5630,1090
20250206,145000,5839669350,5630,5630,5630,5620,1268
20250206,144900,5832531720,5630,5630,5630,5630,1689
20250206,144800,5823022650,5630,5630,5630,5620,693
20250206,144700,5819127110,5630,5630,5640,5620,560
20250206,144600,5815976500,5640,5630,5640,5630,76
20250206,144500,5815548080,5630,5630,5630,5620,346
20250206,144400,5813600200,5620,5630,5630,5620,243
20250206,144300,5812232960,5630,5620,5640,5620,1076
20250206,144200,5806176190,5630,5630,5640,5630,374
20250206,144100,5804070070,5640,5630,5640,5630,1019
20250206,144000,5798332450,5640,5630,5640,5630,134
20250206,143900,5797577300,5640,5650,5650,5630,1722
20250206,143800,5787879680,5640,5640,5650,5630,3148
20250206,143700,5770127960,5650,5640,5650,5640,895
20250206,143600,5765072790,5640,5660,5660,5640,5007
20250206,143500,5736797580,5660,5650,5660,5640,965
20250206,143400,5731341540,5650,5660,5660,5650,3189
20250206,143300,5713323590,5660,5670,5670,5650,877
20250206,143200,5708359570,5670,5670,5670,5670,1150
20250206,143100,5701839070,5670,5650,5670,5650,905
20250206,143000,5696715500,5650,5670,5690,5650,3345
20250206,142900,5677773570,5680,5680,5690,5680,82
20250206,142800,5677307800,5690,5680,5690,5680,295
20250206,142700,5675632150,5680,5660,5680,5660,8144
20250206,142600,5629456830,5660,5670,5670,5660,5498
20250206,142500,5598324780,5670,5670,5670,5670,826
20250206,142400,5593641360,5670,5670,5670,5660,702
20250206,142300,5589667430,5670,5670,5670,5670,1877
20250206,142200,5579024840,5670,5670,5680,5670,276
20250206,142100,5577458720,5680,5680,5680,5670,456
20250206,142000,5574871640,5680,5680,5680,5670,635
20250206,141900,5571266310,5680,5690,5690,5680,454
20250206,141800,5568687440,5680,5690,5690,5680,185
20250206,141700,5567634830,5680,5680,5680,5680,30
20250206,141600,5567464430,5690,5690,5690,5670,2325
20250206,141500,5554268610,5690,5680,5690,5680,653
20250206,141400,5550559530,5690,5700,5710,5690,4645
20250206,141300,5524110590,5710,5710,5710,5700,198
20250206,141200,5522980960,5710,5700,5710,5700,2203
20250206,141100,5510423830,5710,5710,5720,5700,3907
20250206,141000,5488137840,5720,5690,5720,5690,8103
20250206,140900,5441934720,5700,5690,5700,5690,3251
20250206,140800,5423434320,5690,5690,5690,5680,1748
20250206,140700,5413488320,5670,5690,5690,5670,2276
20250206,140600,5400578590,5690,5690,5690,5680,1202
20250206,140500,5393749230,5690,5700,5700,5680,692
20250206,140400,5389809970,5700,5690,5700,5680,1078
20250206,140300,5383676800,5690,5690,5690,5680,551
20250206,140200,5380543610,5690,5680,5690,5680,2022
20250206,140100,5369058640,5670,5670,5670,5670,332
20250206,140000,5367176200,5670,5670,5670,5670,379
20250206,135900,5365027270,5670,5670,5670,5660,1251
20250206,135800,5357934200,5670,5670,5670,5670,1030
20250206,135700,5352094100,5670,5670,5670,5670,872
20250206,135600,5347149860,5670,5670,5670,5670,526
20250206,135500,5344167440,5670,5670,5670,5670,50
20250206,135400,5343883940,5670,5670,5670,5670,331
20250206,135300,5342007170,5660,5660,5660,5650,1186
20250206,135200,5335294630,5670,5670,5670,5670,1
20250206,135100,5335288960,5660,5670,5670,5660,413
20250206,135000,5332951360,5660,5670,5670,5660,251
20250206,134900,5331530200,5670,5670,5670,5670,209
20250206,134800,5330345170,5670,5660,5670,5650,420
20250206,134700,5327970030,5650,5650,5660,5650,2401
20250206,134600,5314394380,5650,5660,5660,5650,706
20250206,134500,5310401400,5660,5650,5660,5650,79
20250206,134400,5309954990,5640,5660,5660,5640,195
20250206,134300,5308853630,5660,5660,5660,5660,118
20250206,134200,5308185750,5660,5670,5670,5630,13368
20250206,134100,5232782480,5670,5670,5670,5670,249
20250206,134000,5231370650,5660,5670,5670,5660,41
20250206,133900,5231138230,5670,5660,5670,5660,223
20250206,133800,5229875070,5660,5670,5670,5660,2517
20250206,133700,5215619530,5670,5670,5670,5670,387
20250206,133600,5213425240,5670,5680,5690,5670,1480
20250206,133500,5205032760,5680,5680,5680,5680,83
20250206,133400,5204561320,5680,5670,5680,5660,2224
20250206,133300,5191958120,5680,5680,5680,5670,101
20250206,133200,5191384450,5680,5680,5680,5670,243
20250206,133100,5190005020,5680,5690,5690,5670,534
20250206,133000,5186968030,5690,5680,5690,5670,1032
20250206,132900,5181096740,5680,5680,5690,5680,652
20250206,132800,5177390880,5690,5670,5700,5670,4103
20250206,132700,5154079980,5670,5670,5670,5670,1116
20250206,132600,5147752260,5670,5670,5670,5670,1
20250206,132500,5147746590,5670,5670,5670,5670,10
20250206,132400,5147689890,5670,5680,5680,5660,29
20250206,132300,5147525720,5660,5660,5680,5660,320
20250206,132200,5145714350,5660,5670,5680,5660,663
20250206,132100,5141953220,5670,5680,5680,5670,28
20250206,132000,5141794390,5680,5670,5680,5670,103
20250206,131900,5141210260,5670,5670,5670,5670,40
20250206,131800,5140983460,5680,5680,5680,5680,5
20250206,131700,5140955060,5670,5680,5680,5670,251
20250206,131600,5139529390,5680,5680,5680,5680,6
20250206,131500,5139495310,5680,5680,5680,5660,618
20250206,131400,5135985190,5660,5680,5680,5660,3394
20250206,131300,5116737290,5670,5660,5670,5660,252
20250206,131200,5115308760,5670,5670,5680,5660,669
20250206,131100,5111520090,5670,5670,5670,5670,1057
20250206,131000,5105526900,5670,5660,5670,5650,1217
20250206,130900,5098642400,5650,5660,5660,5650,89
20250206,130800,5098139530,5650,5660,5660,5650,458
20250206,130700,5095551410,5660,5660,5660,5660,1037
20250206,130600,5089681990,5670,5660,5670,5660,384
20250206,130500,5087508540,5650,5650,5660,5650,217
20250206,130400,5086282440,5650,5660,5660,5650,124
20250206,130300,5085580810,5650,5660,5660,5650,63
20250206,130200,5085224730,5660,5660,5660,5660,42
20250206,130100,5084987010,5660,5660,5660,5660,400
20250206,130000,5082723010,5660,5650,5660,5650,263
20250206,125900,5081236040,5660,5660,5660,5660,6
20250206,125800,5081202080,5660,5650,5660,5650,129
20250206,125700,5080473030,5650,5650,5670,5650,91
20250206,125600,5079958620,5670,5660,5670,5650,367
20250206,125500,5077879820,5660,5660,5660,5650,1700
20250206,125400,5068271430,5680,5660,5680,5660,21
20250206,125300,5068152550,5670,5660,5670,5660,713
20250206,125200,5064110090,5650,5650,5660,5650,274
20250206,125100,5062560420,5650,5650,5670,5650,532
20250206,125000,5059546160,5650,5660,5680,5650,1670
20250206,124900,5050106530,5680,5680,5680,5670,1231
20250206,124800,5043114480,5680,5670,5680,5660,987
20250206,124700,5037520190,5670,5670,5670,5670,170
20250206,124600,5036556290,5670,5660,5670,5660,1330
20250206,124500,5029028170,5660,5670,5680,5660,8371
20250206,124400,4981599050,5670,5670,5680,5670,32
20250206,124300,4981417590,5670,5680,5680,5670,328
20250206,124200,4979554590,5680,5680,5680,5670,507
20250206,124100,4976675940,5680,5670,5680,5670,1405
20250206,124000,4968706140,5670,5650,5670,5650,2613
20250206,123900,4953893850,5650,5670,5670,5650,724
20250206,123800,4949795550,5660,5660,5660,5660,773
20250206,123700,4945420370,5660,5660,5660,5660,116
20250206,123600,4944763810,5650,5650,5660,5650,178
20250206,123500,4943756510,5650,5660,5660,5650,1357
20250206,123400,4936089380,5670,5650,5670,5650,2739
20250206,123300,4920591660,5650,5650,5650,5640,438
20250206,123200,4918119960,5650,5650,5660,5650,1005
20250206,123100,4912441640,5660,5640,5660,5640,4004
20250206,123000,4889818330,5640,5640,5640,5640,396
20250206,122900,4887584890,5640,5640,5640,5640,336
20250206,122800,4885689850,5640,5640,5640,5640,206
20250206,122700,4884528010,5640,5650,5650,5640,303
20250206,122600,4882819080,5640,5650,5650,5630,856
20250206,122500,4877994580,5650,5640,5650,5640,768
20250206,122400,4873662620,5650,5640,5650,5640,41
20250206,122300,4873431130,5650,5650,5650,5640,201
20250206,122200,4872295540,5650,5640,5650,5640,852
20250206,122100,4867490120,5640,5640,5640,5630,1140
20250206,122000,4861070730,5640,5640,5640,5640,43
20250206,121900,4860828210,5640,5640,5640,5640,1369
20250206,121800,4853107050,5640,5640,5640,5640,556
20250206,121700,4849971210,5620,5640,5640,5620,901
20250206,121600,4844901440,5630,5620,5630,5620,242
20250206,121500,4843540470,5630,5640,5640,5620,211
20250206,121400,4842354530,5630,5640,5640,5630,146
20250206,121300,4841531400,5640,5620,5640,5620,4347
20250206,121200,4817085080,5620,5610,5620,5600,762
20250206,121100,4812810300,5610,5610,5610,5610,0
20250206,121000,4812810300,5610,5610,5610,5610,671
20250206,120900,4809045990,5610,5610,5610,5610,395
20250206,120800,4806830040,5610,5620,5620,5610,132
20250206,120700,4806089500,5620,5610,5620,5610,520
20250206,120600,4803167300,5610,5610,5610,5600,299
20250206,120500,4801490920,5610,5610,5610,5610,126
20250206,120400,4800784060,5610,5610,5610,5610,95
20250206,120300,4800251110,5610,5610,5620,5610,291
20250206,120200,4798618000,5610,5610,5610,5610,1592
20250206,120100,4789686880,5620,5620,5620,5620,170
20250206,120000,4788731480,5620,5620,5620,5620,2
20250206,115900,4788720240,5620,5610,5620,5610,570
20250206,115800,4785517540,5610,5610,5610,5610,2197
20250206,115700,4773192370,5610,5620,5620,5610,252
20250206,115600,4771778140,5620,5620,5620,5610,2674
20250206,115500,4756776940,5620,5620,5620,5620,231
20250206,115400,4755478720,5620,5620,5620,5620,34
20250206,115300,4755287640,5620,5620,5620,5610,400
20250206,115200,4753042560,5630,5630,5630,5620,1468
20250206,115100,4744791050,5630,5630,5630,5630,10
20250206,115000,4744734750,5640,5640,5640,5630,17
20250206,114900,4744638880,5630,5630,5640,5630,1176
20250206,114800,4738017990,5630,5630,5630,5630,371
20250206,114700,4735929260,5630,5630,5630,5620,500
20250206,114600,4733114270,5620,5640,5640,5620,625
20250206,114500,4729601710,5640,5630,5640,5630,598
20250206,114400,4726230770,5640,5620,5640,5620,1376
20250206,114300,4718470260,5620,5630,5640,5620,2630
20250206,114200,4703664580,5630,5620,5630,5620,1004
20250206,114100,4698012070,5620,5620,5630,5620,1683
20250206,114000,4688553340,5620,5620,5630,5620,985
20250206,113900,4683017490,5620,5630,5630,5620,588
20250206,113800,4679707210,5630,5630,5630,5630,150
20250206,113700,4678862710,5630,5640,5640,5620,188
20250206,113600,4677804460,5640,5640,5640,5640,280
20250206,113500,4676225260,5640,5630,5640,5630,188
20250206,113400,4675164970,5640,5630,5640,5630,285
20250206,113300,4673559790,5640,5620,5640,5620,243
20250206,113200,4672193990,5620,5620,5620,5610,168
20250206,113100,4671249850,5620,5630,5640,5620,2332
20250206,113000,4658141970,5630,5630,5630,5630,71
20250206,112900,4657742240,5630,5620,5640,5620,1177
20250206,112800,4651115480,5620,5640,5640,5620,1241
20250206,112700,4644128630,5630,5640,5640,5630,129
20250206,112600,4643401980,5640,5630,5640,5620,822
20250206,112500,4638776880,5640,5630,5640,5630,527
20250206,112400,4635809800,5630,5640,5640,5610,2596
20250206,112300,4621219640,5630,5630,5640,5630,528
20250206,112200,4618246990,5630,5620,5630,5620,1758
20250206,112100,4608357780,5620,5620,5620,5620,3388
20250206,112000,4589317220,5620,5620,5630,5620,975
20250206,111900,4583837210,5620,5620,5620,5610,404
20250206,111800,4581566760,5610,5610,5620,5610,433
20250206,111700,4579133830,5620,5620,5620,5610,914
20250206,111600,4574005650,5620,5620,5620,5620,225
20250206,111500,4572741150,5620,5620,5630,5620,723
20250206,111400,4568676900,5620,5610,5620,5600,4083
20250206,111300,4545767320,5610,5600,5610,5590,1190
20250206,111200,4539101400,5600,5600,5600,5590,56
20250206,111100,4538788300,5590,5590,5610,5590,2758
20250206,111000,4523371020,5590,5610,5610,5590,5795
20250206,110900,4490965480,5610,5610,5610,5600,2556
20250206,110800,4476646480,5610,5590,5610,5590,2685
20250206,110700,4461628970,5590,5600,5600,5590,305
20250206,110600,4459922720,5600,5610,5610,5590,140
20250206,110500,4459138580,5610,5610,5610,5590,3814
20250206,110400,4437779240,5610,5610,5610,5600,673
20250206,110300,4434004710,5610,5610,5610,5610,201
20250206,110200,4432877100,5610,5600,5610,5600,1058
20250206,110100,4426944930,5610,5600,5610,5590,3490
20250206,110000,4407400940,5600,5590,5600,5590,621
20250206,105900,4403926650,5590,5580,5590,5580,723
20250206,105800,4399887220,5580,5590,5590,5580,2786
20250206,105700,4384330760,5590,5590,5590,5580,468
20250206,105600,4381715140,5580,5600,5600,5580,4913
20250206,105500,4354300560,5590,5590,5600,5590,572
20250206,105400,4351102970,5590,5590,5600,5590,741
20250206,105300,4346959770,5590,5590,5590,5590,1821
20250206,105200,4336780380,5590,5590,5590,5580,423
20250206,105100,4334419790,5580,5570,5590,5570,445
20250206,105000,4331936760,5580,5570,5580,5570,4709
20250206,104900,4305699060,5570,5570,5570,5570,2447
20250206,104800,4292069270,5570,5570,5570,5560,474
20250206,104700,4289431580,5570,5580,5580,5560,1941
20250206,104600,4278617620,5580,5560,5580,5560,194
20250206,104500,4277537230,5570,5570,5570,5560,778
20250206,104400,4273204780,5570,5570,5580,5570,1559
20250206,104300,4264519310,5570,5580,5580,5560,5412
20250206,104200,4234375410,5590,5590,5590,5580,466
20250206,104100,4231773990,5590,5570,5600,5570,1208
20250206,104000,4225024320,5560,5590,5590,5560,5774
20250206,103900,4192907760,5590,5570,5590,5560,5909
20250206,103800,4160007190,5570,5590,5590,5570,7463
20250206,103700,4118405810,5590,5580,5590,5580,1294
20250206,103600,4111184420,5590,5590,5610,5570,15932
20250206,103500,4022147610,5600,5600,5600,5590,986
20250206,103400,4016632060,5600,5590,5610,5590,7040
20250206,103300,3977275710,5600,5600,5620,5590,1303
20250206,103200,3969978990,5600,5610,5620,5590,4437
20250206,103100,3945125630,5610,5600,5610,5590,1868
20250206,103000,3934655640,5620,5620,5620,5590,1954
20250206,102900,3923688450,5600,5610,5630,5580,8838
20250206,102800,3874273180,5600,5600,5630,5600,5101
20250206,102700,3845693570,5630,5620,5630,5590,3830
20250206,102600,3824261340,5620,5630,5630,5590,7613
20250206,102500,3781658800,5630,5620,5630,5610,6347
20250206,102400,3746029360,5630,5610,5630,5610,1100
20250206,102300,3739857450,5580,5600,5620,5580,6793
20250206,102200,3701876460,5600,5600,5610,5590,5967
20250206,102100,3668461540,5610,5620,5630,5600,13925
20250206,102000,3590363070,5630,5630,5640,5620,9614
20250206,101900,3536283410,5640,5660,5660,5640,6762
20250206,101800,3498105210,5660,5660,5660,5660,968
20250206,101700,3492626330,5660,5680,5680,5660,174
20250206,101600,3491641050,5680,5680,5680,5660,1936
20250206,101500,3480656830,5680,5670,5680,5650,809
20250206,101400,3476069850,5670,5640,5670,5640,6087
20250206,101300,3441667320,5650,5640,5650,5630,1206
20250206,101200,3434871920,5640,5630,5640,5630,8626
20250206,101100,3386290670,5640,5630,5650,5630,4430
20250206,101000,3361314080,5640,5650,5650,5630,1769
20250206,100900,3351331330,5650,5630,5650,5630,4076
20250206,100800,3328369540,5630,5640,5650,5620,11985
20250206,100700,3260852430,5650,5690,5690,5640,33221
20250206,100600,3072585810,5690,5700,5710,5680,7264
20250206,100500,3031259890,5720,5700,5720,5690,4726
20250206,100400,3004339490,5710,5700,5710,5700,2098
20250206,100300,2992378270,5700,5710,5710,5690,1972
20250206,100200,2981139590,5700,5700,5710,5700,1149
20250206,100100,2974583450,5700,5690,5710,5690,11079
20250206,100000,2911431810,5700,5690,5700,5680,18739
20250206,095900,2804840300,5690,5730,5740,5690,27356
20250206,095800,2648560300,5740,5740,5750,5730,6482
20250206,095700,2611411670,5740,5760,5760,5740,2773
20250206,095600,2595493760,5760,5740,5760,5720,3700
20250206,095500,2574275680,5730,5750,5750,5720,11187
20250206,095400,2510051150,5750,5760,5760,5750,5865
20250206,095300,2476314570,5760,5770,5770,5760,10640
20250206,095200,2414967100,5780,5780,5780,5770,3156
20250206,095100,2396732070,5780,5780,5790,5770,2462
20250206,095000,2382496710,5780,5780,5790,5780,2311
20250206,094900,2369139110,5780,5780,5800,5770,2132
20250206,094800,2356816970,5770,5800,5800,5770,4396
20250206,094700,2331404210,5790,5780,5810,5780,968
20250206,094600,2325799170,5770,5800,5810,5770,10799
20250206,094500,2263342500,5810,5820,5830,5810,764
20250206,094400,2258902510,5830,5800,5830,5800,2136
20250206,094300,2246492300,5830,5800,5830,5800,814
20250206,094200,2241759340,5800,5800,5800,5800,781
20250206,094100,2237229540,5820,5800,5820,5790,2965
20250206,094000,2220025380,5800,5800,5800,5780,3729
20250206,093900,2198434230,5780,5810,5820,5780,7295
20250206,093800,2156162040,5820,5820,5820,5800,2442
20250206,093700,2141990590,5820,5790,5820,5780,5099
20250206,093600,2112465930,5790,5810,5810,5790,9610
20250206,093500,2056768060,5810,5810,5830,5800,15899
20250206,093400,1964394530,5810,5810,5830,5810,2444
20250206,093300,1950167310,5810,5830,5830,5810,4263
20250206,093200,1925360010,5830,5840,5850,5830,2148
20250206,093100,1912818000,5840,5850,5860,5820,5202
20250206,093000,1882476310,5850,5850,5850,5840,4348
20250206,092900,1857074710,5850,5870,5870,5850,7703
20250206,092800,1811937630,5880,5860,5890,5860,3671
20250206,092700,1790376820,5860,5860,5910,5850,8857
20250206,092600,1738249620,5850,5860,5860,5840,8706
20250206,092500,1687344440,5860,5870,5900,5850,17507
20250206,092400,1584412770,5880,5840,5880,5820,18442
20250206,092300,1476477850,5830,5840,5850,5830,2288
20250206,092200,1463119840,5840,5840,5850,5840,4313
20250206,092100,1437928880,5840,5850,5850,5830,2696
20250206,092000,1422193670,5860,5800,5860,5800,6141
20250206,091900,1386308080,5820,5820,5820,5800,2259
20250206,091800,1373187500,5810,5830,5830,5810,458
20250206,091700,1370521960,5820,5830,5840,5770,12544
20250206,091600,1297866490,5820,5800,5820,5790,7158
20250206,091500,1256387550,5800,5790,5820,5790,3382
20250206,091400,1236773450,5790,5810,5810,5790,13444
20250206,091300,1158776920,5810,5830,5830,5810,8463
20250206,091200,1109556500,5830,5830,5840,5820,13600
20250206,091100,1030324220,5840,5850,5850,5830,15572
20250206,091000,939471630,5850,5850,5860,5840,2632
20250206,090900,924082860,5850,5880,5880,5850,7325
20250206,090800,881157080,5880,5860,5880,5860,4099
20250206,090700,857101900,5870,5840,5870,5830,5950
20250206,090600,822298470,5840,5820,5860,5820,5260
20250206,090500,791553440,5840,5860,5860,5810,20853
20250206,090400,669954590,5860,5860,5860,5820,8806
20250206,090300,618613970,5860,5840,5860,5820,12230
20250206,090200,547216600,5850,5860,5880,5850,7501
20250206,090100,503257660,5850,5830,5860,5830,12875
20250206,090000,427958790,5830,5910,5930,5810,68754