KissMeData/271940/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,210200,541071630,15670,15670,15670,15670,1811
20250206,210100,541071630,15670,15670,15670,15670,0
20250206,210000,541071630,15670,15670,15670,15670,0
20250206,205900,541071630,15670,15670,15670,15670,0
20250206,205800,541071630,15670,15670,15670,15670,0
20250206,205700,541071630,15670,15670,15670,15670,0
20250206,205600,541071630,15670,15670,15670,15670,0
20250206,205500,541071630,15670,15670,15670,15670,0
20250206,205400,541071630,15670,15670,15670,15670,0
20250206,205300,541071630,15670,15670,15670,15670,0
20250206,205200,541071630,15670,15670,15670,15670,0
20250206,205100,541071630,15670,15670,15670,15670,0
20250206,205000,541071630,15670,15670,15670,15670,0
20250206,204900,541071630,15670,15670,15670,15670,0
20250206,204800,541071630,15670,15670,15670,15670,0
20250206,204700,541071630,15670,15670,15670,15670,0
20250206,204600,541071630,15670,15670,15670,15670,0
20250206,204500,541071630,15670,15670,15670,15670,0
20250206,204400,541071630,15670,15670,15670,15670,0
20250206,204300,541071630,15670,15670,15670,15670,0
20250206,204200,541071630,15670,15670,15670,15670,0
20250206,204100,541071630,15670,15670,15670,15670,0
20250206,204000,541071630,15670,15670,15670,15670,0
20250206,203900,541071630,15670,15670,15670,15670,0
20250206,203800,541071630,15670,15670,15670,15670,0
20250206,203700,541071630,15670,15670,15670,15670,0
20250206,203600,541071630,15670,15670,15670,15670,0
20250206,203500,541071630,15670,15670,15670,15670,0
20250206,203400,541071630,15670,15670,15670,15670,0
20250206,203300,541071630,15670,15670,15670,15670,0
20250206,203200,541071630,15670,15670,15670,15670,1811
20250206,203100,541071630,15670,15670,15670,15670,0
20250206,203000,541071630,15670,15670,15670,15670,0
20250206,202900,541071630,15670,15670,15670,15670,0
20250206,202800,541071630,15670,15670,15670,15670,0
20250206,202700,541071630,15670,15670,15670,15670,0
20250206,202600,541071630,15670,15670,15670,15670,0
20250206,202500,541071630,15670,15670,15670,15670,0
20250206,202400,541071630,15670,15670,15670,15670,0
20250206,202300,541071630,15670,15670,15670,15670,0
20250206,202200,541071630,15670,15670,15670,15670,0
20250206,202100,541071630,15670,15670,15670,15670,0
20250206,202000,541071630,15670,15670,15670,15670,0
20250206,201900,541071630,15670,15670,15670,15670,0
20250206,201800,541071630,15670,15670,15670,15670,0
20250206,201700,541071630,15670,15670,15670,15670,0
20250206,201600,541071630,15670,15670,15670,15670,0
20250206,201500,541071630,15670,15670,15670,15670,0
20250206,201400,541071630,15670,15670,15670,15670,0
20250206,201300,541071630,15670,15670,15670,15670,0
20250206,201200,541071630,15670,15670,15670,15670,0
20250206,201100,541071630,15670,15670,15670,15670,0
20250206,201000,541071630,15670,15670,15670,15670,0
20250206,200900,541071630,15670,15670,15670,15670,0
20250206,200800,541071630,15670,15670,15670,15670,0
20250206,200700,541071630,15670,15670,15670,15670,0
20250206,200600,541071630,15670,15670,15670,15670,0
20250206,200500,541071630,15670,15670,15670,15670,0
20250206,200400,541071630,15670,15670,15670,15670,0
20250206,200300,541071630,15670,15670,15670,15670,0
20250206,200200,541071630,15670,15670,15670,15670,1811
20250206,200100,541071630,15670,15670,15670,15670,0
20250206,200000,541071630,15670,15670,15670,15670,0
20250206,195900,541071630,15670,15670,15670,15670,0
20250206,195800,541071630,15670,15670,15670,15670,0
20250206,195700,541071630,15670,15670,15670,15670,0
20250206,195600,541071630,15670,15670,15670,15670,0
20250206,195500,541071630,15670,15670,15670,15670,0
20250206,195400,541071630,15670,15670,15670,15670,0
20250206,195300,541071630,15670,15670,15670,15670,0
20250206,195200,541071630,15670,15670,15670,15670,0
20250206,195100,541071630,15670,15670,15670,15670,0
20250206,195000,541071630,15670,15670,15670,15670,0
20250206,194900,541071630,15670,15670,15670,15670,0
20250206,194800,541071630,15670,15670,15670,15670,0
20250206,194700,541071630,15670,15670,15670,15670,0
20250206,194600,541071630,15670,15670,15670,15670,0
20250206,194500,541071630,15670,15670,15670,15670,0
20250206,194400,541071630,15670,15670,15670,15670,0
20250206,194300,541071630,15670,15670,15670,15670,0
20250206,194200,541071630,15670,15670,15670,15670,0
20250206,194100,541071630,15670,15670,15670,15670,0
20250206,194000,541071630,15670,15670,15670,15670,0
20250206,193900,541071630,15670,15670,15670,15670,0
20250206,193800,541071630,15670,15670,15670,15670,0
20250206,193700,541071630,15670,15670,15670,15670,0
20250206,193600,541071630,15670,15670,15670,15670,0
20250206,193500,541071630,15670,15670,15670,15670,0
20250206,193400,541071630,15670,15670,15670,15670,0
20250206,193300,541071630,15670,15670,15670,15670,0
20250206,193200,541071630,15670,15670,15670,15670,1811
20250206,193100,541071630,15670,15670,15670,15670,0
20250206,193000,541071630,15670,15670,15670,15670,0
20250206,192900,541071630,15670,15670,15670,15670,0
20250206,192800,541071630,15670,15670,15670,15670,0
20250206,192700,541071630,15670,15670,15670,15670,0
20250206,192600,541071630,15670,15670,15670,15670,0
20250206,192500,541071630,15670,15670,15670,15670,0
20250206,192400,541071630,15670,15670,15670,15670,0
20250206,192300,541071630,15670,15670,15670,15670,0
20250206,192200,541071630,15670,15670,15670,15670,0
20250206,192100,541071630,15670,15670,15670,15670,0
20250206,192000,541071630,15670,15670,15670,15670,0
20250206,191900,541071630,15670,15670,15670,15670,0
20250206,191800,541071630,15670,15670,15670,15670,0
20250206,191700,541071630,15670,15670,15670,15670,0
20250206,191600,541071630,15670,15670,15670,15670,0
20250206,191500,541071630,15670,15670,15670,15670,0
20250206,191400,541071630,15670,15670,15670,15670,0
20250206,191300,541071630,15670,15670,15670,15670,0
20250206,191200,541071630,15670,15670,15670,15670,0
20250206,191100,541071630,15670,15670,15670,15670,0
20250206,191000,541071630,15670,15670,15670,15670,0
20250206,190900,541071630,15670,15670,15670,15670,0
20250206,190800,541071630,15670,15670,15670,15670,0
20250206,190700,541071630,15670,15670,15670,15670,0
20250206,190600,541071630,15670,15670,15670,15670,0
20250206,190500,541071630,15670,15670,15670,15670,0
20250206,190400,541071630,15670,15670,15670,15670,0
20250206,190300,541071630,15670,15670,15670,15670,0
20250206,190200,541071630,15670,15670,15670,15670,1811
20250206,190100,541071630,15670,15670,15670,15670,0
20250206,190000,541071630,15670,15670,15670,15670,0
20250206,185900,541071630,15670,15670,15670,15670,0
20250206,185800,541071630,15670,15670,15670,15670,0
20250206,185700,541071630,15670,15670,15670,15670,0
20250206,185600,541071630,15670,15670,15670,15670,0
20250206,185500,541071630,15670,15670,15670,15670,0
20250206,185400,541071630,15670,15670,15670,15670,0
20250206,185300,541071630,15670,15670,15670,15670,0
20250206,185200,541071630,15670,15670,15670,15670,0
20250206,185100,541071630,15670,15670,15670,15670,0
20250206,185000,541071630,15670,15670,15670,15670,0
20250206,184900,541071630,15670,15670,15670,15670,0
20250206,184800,541071630,15670,15670,15670,15670,0
20250206,184700,541071630,15670,15670,15670,15670,0
20250206,184600,541071630,15670,15670,15670,15670,0
20250206,184500,541071630,15670,15670,15670,15670,0
20250206,184400,541071630,15670,15670,15670,15670,0
20250206,184300,541071630,15670,15670,15670,15670,0
20250206,184200,541071630,15670,15670,15670,15670,0
20250206,184100,541071630,15670,15670,15670,15670,0
20250206,184000,541071630,15670,15670,15670,15670,0
20250206,183900,541071630,15670,15670,15670,15670,0
20250206,183800,541071630,15670,15670,15670,15670,0
20250206,183700,541071630,15670,15670,15670,15670,0
20250206,183600,541071630,15670,15670,15670,15670,0
20250206,183500,541071630,15670,15670,15670,15670,0
20250206,183400,541071630,15670,15670,15670,15670,0
20250206,183300,541071630,15670,15670,15670,15670,0
20250206,183200,541071630,15670,15670,15670,15670,1811
20250206,183100,541071630,15670,15670,15670,15670,0
20250206,183000,541071630,15670,15670,15670,15670,0
20250206,182900,541071630,15670,15670,15670,15670,0
20250206,182800,541071630,15670,15670,15670,15670,0
20250206,182700,541071630,15670,15670,15670,15670,0
20250206,182600,541071630,15670,15670,15670,15670,0
20250206,182500,541071630,15670,15670,15670,15670,0
20250206,182400,541071630,15670,15670,15670,15670,0
20250206,182300,541071630,15670,15670,15670,15670,0
20250206,182200,541071630,15670,15670,15670,15670,0
20250206,182100,541071630,15670,15670,15670,15670,0
20250206,182000,541071630,15670,15670,15670,15670,0
20250206,181900,541071630,15670,15670,15670,15670,0
20250206,181800,541071630,15670,15670,15670,15670,0
20250206,181700,541071630,15670,15670,15670,15670,0
20250206,181600,541071630,15670,15670,15670,15670,0
20250206,181500,541071630,15670,15670,15670,15670,0
20250206,181400,541071630,15670,15670,15670,15670,0
20250206,181300,541071630,15670,15670,15670,15670,0
20250206,181200,541071630,15670,15670,15670,15670,0
20250206,181100,541071630,15670,15670,15670,15670,0
20250206,181000,541071630,15670,15670,15670,15670,0
20250206,180900,541071630,15670,15670,15670,15670,0
20250206,180800,541071630,15670,15670,15670,15670,0
20250206,180700,541071630,15670,15670,15670,15670,0
20250206,180600,541071630,15670,15670,15670,15670,0
20250206,180500,541071630,15670,15670,15670,15670,0
20250206,180400,541071630,15670,15670,15670,15670,0
20250206,180300,541071630,15670,15670,15670,15670,0
20250206,180200,541071630,15670,15670,15670,15670,1811
20250206,180100,541071630,15670,15670,15670,15670,0
20250206,180000,541071630,15670,15670,15670,15670,0
20250206,175900,541071630,15670,15670,15670,15670,0
20250206,175800,541071630,15670,15670,15670,15670,0
20250206,175700,541071630,15670,15670,15670,15670,0
20250206,175600,541071630,15670,15670,15670,15670,0
20250206,175500,541071630,15670,15670,15670,15670,0
20250206,175400,541071630,15670,15670,15670,15670,0
20250206,175300,541071630,15670,15670,15670,15670,0
20250206,175200,541071630,15670,15670,15670,15670,0
20250206,175100,541071630,15670,15670,15670,15670,0
20250206,175000,541071630,15670,15670,15670,15670,0
20250206,174900,541071630,15670,15670,15670,15670,0
20250206,174800,541071630,15670,15670,15670,15670,0
20250206,174700,541071630,15670,15670,15670,15670,0
20250206,174600,541071630,15670,15670,15670,15670,0
20250206,174500,541071630,15670,15670,15670,15670,0
20250206,174400,541071630,15670,15670,15670,15670,0
20250206,174300,541071630,15670,15670,15670,15670,0
20250206,174200,541071630,15670,15670,15670,15670,0
20250206,174100,541071630,15670,15670,15670,15670,0
20250206,174000,541071630,15670,15670,15670,15670,0
20250206,173900,541071630,15670,15670,15670,15670,0
20250206,173800,541071630,15670,15670,15670,15670,0
20250206,173700,541071630,15670,15670,15670,15670,0
20250206,173600,541071630,15670,15670,15670,15670,0
20250206,173500,541071630,15670,15670,15670,15670,0
20250206,173400,541071630,15670,15670,15670,15670,0
20250206,173300,541071630,15670,15670,15670,15670,0
20250206,173200,541071630,15670,15670,15670,15670,1811
20250206,173100,541071630,15670,15670,15670,15670,0
20250206,173000,541071630,15670,15670,15670,15670,0
20250206,172900,541071630,15670,15670,15670,15670,0
20250206,172800,541071630,15670,15670,15670,15670,0
20250206,172700,541071630,15670,15670,15670,15670,0
20250206,172600,541071630,15670,15670,15670,15670,0
20250206,172500,541071630,15670,15670,15670,15670,0
20250206,172400,541071630,15670,15670,15670,15670,0
20250206,172300,541071630,15670,15670,15670,15670,0
20250206,172200,541071630,15670,15670,15670,15670,0
20250206,172100,541071630,15670,15670,15670,15670,0
20250206,172000,541071630,15670,15670,15670,15670,0
20250206,171900,541071630,15670,15670,15670,15670,0
20250206,171800,541071630,15670,15670,15670,15670,0
20250206,171700,541071630,15670,15670,15670,15670,0
20250206,171600,541071630,15670,15670,15670,15670,0
20250206,171500,541071630,15670,15670,15670,15670,0
20250206,171400,541071630,15670,15670,15670,15670,0
20250206,171300,541071630,15670,15670,15670,15670,0
20250206,171200,541071630,15670,15670,15670,15670,0
20250206,171100,541071630,15670,15670,15670,15670,0
20250206,171000,541071630,15670,15670,15670,15670,0
20250206,170900,541071630,15670,15670,15670,15670,0
20250206,170800,541071630,15670,15670,15670,15670,0
20250206,170700,541071630,15670,15670,15670,15670,0
20250206,170600,541071630,15670,15670,15670,15670,0
20250206,170500,541071630,15670,15670,15670,15670,0
20250206,170400,541071630,15670,15670,15670,15670,0
20250206,170300,541071630,15670,15670,15670,15670,0
20250206,170200,541071630,15670,15670,15670,15670,1811
20250206,170100,541071630,15670,15670,15670,15670,0
20250206,170000,541071630,15670,15670,15670,15670,0
20250206,165900,541071630,15670,15670,15670,15670,0
20250206,165800,541071630,15670,15670,15670,15670,0
20250206,165700,541071630,15670,15670,15670,15670,0
20250206,165600,541071630,15670,15670,15670,15670,0
20250206,165500,541071630,15670,15670,15670,15670,0
20250206,165400,541071630,15670,15670,15670,15670,0
20250206,165300,541071630,15670,15670,15670,15670,0
20250206,165200,541071630,15670,15670,15670,15670,0
20250206,165100,541071630,15670,15670,15670,15670,0
20250206,165000,541071630,15670,15670,15670,15670,0
20250206,164900,541071630,15670,15670,15670,15670,0
20250206,164800,541071630,15670,15670,15670,15670,0
20250206,164700,541071630,15670,15670,15670,15670,0
20250206,164600,541071630,15670,15670,15670,15670,0
20250206,164500,541071630,15670,15670,15670,15670,0
20250206,164400,541071630,15670,15670,15670,15670,0
20250206,164300,541071630,15670,15670,15670,15670,0
20250206,164200,541071630,15670,15670,15670,15670,0
20250206,164100,541071630,15670,15670,15670,15670,0
20250206,164000,541071630,15670,15670,15670,15670,0
20250206,163900,541071630,15670,15670,15670,15670,0
20250206,163800,541071630,15670,15670,15670,15670,0
20250206,163700,541071630,15670,15670,15670,15670,0
20250206,163600,541071630,15670,15670,15670,15670,0
20250206,163500,541071630,15670,15670,15670,15670,0
20250206,163400,541071630,15670,15670,15670,15670,0
20250206,163300,541071630,15670,15670,15670,15670,0
20250206,163200,541071630,15670,15670,15670,15670,1811
20250206,163100,541071630,15670,15670,15670,15670,0
20250206,163000,541071630,15670,15670,15670,15670,0
20250206,162900,541071630,15670,15670,15670,15670,0
20250206,162800,541071630,15670,15670,15670,15670,0
20250206,162700,541071630,15670,15670,15670,15670,0
20250206,162600,541071630,15670,15670,15670,15670,0
20250206,162500,541071630,15670,15670,15670,15670,0
20250206,162400,541071630,15670,15670,15670,15670,0
20250206,162300,541071630,15670,15670,15670,15670,0
20250206,162200,541071630,15670,15670,15670,15670,0
20250206,162100,541071630,15670,15670,15670,15670,0
20250206,162000,541071630,15670,15670,15670,15670,0
20250206,161900,541071630,15670,15670,15670,15670,0
20250206,161800,541071630,15670,15670,15670,15670,0
20250206,161700,541071630,15670,15670,15670,15670,0
20250206,161600,541071630,15670,15670,15670,15670,0
20250206,161500,541071630,15670,15670,15670,15670,0
20250206,161400,541071630,15670,15670,15670,15670,0
20250206,161300,541071630,15670,15670,15670,15670,0
20250206,161200,541071630,15670,15670,15670,15670,0
20250206,161100,541071630,15670,15670,15670,15670,0
20250206,161000,541071630,15670,15670,15670,15670,0
20250206,160900,541071630,15670,15670,15670,15670,0
20250206,160800,541071630,15670,15670,15670,15670,0
20250206,160700,541071630,15670,15670,15670,15670,0
20250206,160600,541071630,15670,15670,15670,15670,0
20250206,160500,541071630,15670,15670,15670,15670,0
20250206,160400,541071630,15670,15670,15670,15670,0
20250206,160300,541071630,15670,15670,15670,15670,0
20250206,160200,541071630,15670,15670,15670,15670,1811
20250206,160100,541071630,15670,15670,15670,15670,0
20250206,160000,541071630,15670,15670,15670,15670,0
20250206,155900,541071630,15670,15670,15670,15670,0
20250206,155800,541071630,15670,15670,15670,15670,0
20250206,155700,541071630,15670,15670,15670,15670,0
20250206,155600,541071630,15670,15670,15670,15670,0
20250206,155500,541071630,15670,15670,15670,15670,0
20250206,155400,541071630,15670,15670,15670,15670,0
20250206,155300,541071630,15670,15670,15670,15670,0
20250206,155200,541071630,15670,15670,15670,15670,0
20250206,155100,541071630,15670,15670,15670,15670,0
20250206,155000,541071630,15670,15670,15670,15670,0
20250206,154900,541071630,15670,15670,15670,15670,0
20250206,154800,541071630,15670,15670,15670,15670,0
20250206,154700,541071630,15670,15670,15670,15670,0
20250206,154600,541071630,15670,15670,15670,15670,0
20250206,154500,541071630,15670,15670,15670,15670,0
20250206,154400,541071630,15670,15670,15670,15670,0
20250206,154300,541071630,15670,15670,15670,15670,0
20250206,154200,541071630,15670,15670,15670,15670,0
20250206,154100,541071630,15670,15670,15670,15670,0
20250206,154000,541071630,15670,15670,15670,15670,0
20250206,153900,541071630,15670,15670,15670,15670,0
20250206,153800,541071630,15670,15670,15670,15670,0
20250206,153700,541071630,15670,15670,15670,15670,0
20250206,153600,541071630,15670,15670,15670,15670,0
20250206,153500,541071630,15670,15670,15670,15670,0
20250206,153400,541071630,15670,15670,15670,15670,0
20250206,153300,541071630,15670,15670,15670,15670,0
20250206,153200,541071630,15670,15670,15670,15670,1811
20250206,153100,541071630,15670,15670,15670,15670,0
20250206,153000,541071630,15670,15670,15670,15670,1811
20250206,152900,512693260,15600,15600,15600,15600,0
20250206,152800,512693260,15600,15600,15600,15600,0
20250206,152700,512693260,15600,15600,15600,15600,0
20250206,152600,512693260,15600,15600,15600,15600,0
20250206,152500,512693260,15600,15600,15600,15600,0
20250206,152400,512693260,15600,15600,15600,15600,0
20250206,152300,512693260,15600,15600,15600,15600,0
20250206,152200,512693260,15600,15600,15600,15600,0
20250206,152100,512693260,15600,15600,15600,15600,0
20250206,152000,512693260,15600,15600,15600,15600,0
20250206,151900,512693260,15600,15600,15600,15510,54
20250206,151800,511851800,15610,15500,15610,15500,216
20250206,151700,508483020,15500,15500,15500,15500,83
20250206,151600,507196520,15500,15500,15500,15500,125
20250206,151500,505259020,15500,15500,15580,15500,351
20250206,151400,499804760,15500,15500,15500,15500,161
20250206,151300,497309260,15500,15500,15580,15500,224
20250206,151200,493832140,15500,15520,15580,15500,162
20250206,151100,491319600,15550,15520,15550,15520,278
20250206,151000,486999370,15500,15530,15530,15500,159
20250206,150900,484532660,15520,15550,15550,15500,172
20250206,150800,481865550,15550,15550,15550,15510,173
20250206,150700,479181910,15550,15510,15560,15510,168
20250206,150600,476575850,15510,15530,15550,15510,173
20250206,150500,473889900,15550,15540,15550,15530,213
20250206,150400,470579740,15540,15560,15570,15540,165
20250206,150300,468015510,15540,15570,15580,15530,260
20250206,150200,463973670,15530,15520,15570,15520,269
20250206,150100,459793220,15520,15510,15520,15510,159
20250206,150000,457326300,15510,15510,15550,15510,411
20250206,145900,450941690,15510,15530,15550,15510,197
20250206,145800,447880520,15530,15550,15550,15530,160
20250206,145700,445395700,15530,15500,15550,15500,271
20250206,145600,441186280,15500,15510,15550,15500,180
20250206,145500,438393860,15510,15510,15510,15510,159
20250206,145400,435927770,15510,15510,15510,15510,160
20250206,145300,433446170,15510,15510,15530,15510,97
20250206,145200,431941520,15550,15530,15550,15510,393
20250206,145100,425838590,15510,15520,15520,15510,171
20250206,145000,423184770,15520,15520,15560,15520,195
20250206,144900,420157290,15540,15520,15540,15520,192
20250206,144800,417176810,15560,15520,15560,15520,206
20250206,144700,413977330,15530,15520,15570,15510,189
20250206,144600,411041400,15530,15510,15550,15510,259
20250206,144500,407019800,15510,15530,15540,15510,91
20250206,144400,405607350,15540,15550,15550,15510,214
20250206,144300,402284350,15530,15510,15570,15510,323
20250206,144200,397266960,15510,15510,15510,15510,161
20250206,144100,394769850,15540,15530,15540,15510,53
20250206,144000,393946920,15530,15520,15530,15520,178
20250206,143900,391184270,15520,15510,15520,15510,161
20250206,143800,388685640,15510,15500,15530,15500,163
20250206,143700,386158300,15530,15500,15530,15500,160
20250206,143600,383675690,15500,15500,15530,15500,95
20250206,143500,382202980,15530,15500,15530,15500,159
20250206,143400,379736460,15500,15530,15550,15500,162
20250206,143300,377225080,15530,15510,15530,15500,164
20250206,143200,374682250,15510,15510,15530,15510,165
20250206,143100,372121680,15510,15510,15510,15510,165
20250206,143000,369562530,15510,15510,15510,15510,96
20250206,142900,368073570,15510,15520,15540,15510,303
20250206,142800,363368910,15520,15530,15540,15520,217
20250206,142700,359999740,15520,15530,15540,15520,526
20250206,142600,351830740,15530,15550,15550,15530,236
20250206,142500,348161310,15560,15570,15570,15560,274
20250206,142400,343896280,15570,15580,15580,15570,21
20250206,142300,343569130,15580,15580,15580,15580,160
20250206,142200,341076330,15590,15590,15590,15590,41
20250206,142100,340437140,15590,15590,15590,15590,0
20250206,142000,340437140,15590,15590,15590,15590,127
20250206,141900,338457210,15600,15600,15600,15600,20
20250206,141800,338145210,15590,15590,15590,15590,0
20250206,141700,338145210,15590,15590,15590,15590,5
20250206,141600,338067260,15610,15610,15610,15590,598
20250206,141500,328738240,15610,15610,15610,15610,0
20250206,141400,328738240,15610,15610,15610,15610,0
20250206,141300,328738240,15610,15610,15610,15610,0
20250206,141200,328738240,15610,15610,15610,15610,10
20250206,141100,328582140,15620,15620,15620,15620,44
20250206,141000,327894860,15620,15620,15620,15620,0
20250206,140900,327894860,15620,15620,15620,15620,0
20250206,140800,327894860,15620,15620,15620,15620,0
20250206,140700,327894860,15620,15620,15620,15620,75
20250206,140600,326723360,15620,15620,15620,15620,99
20250206,140500,325176980,15620,15620,15620,15620,8
20250206,140400,325052020,15620,15620,15620,15620,59
20250206,140300,324130440,15620,15620,15620,15620,1
20250206,140200,324114820,15620,15620,15620,15620,18
20250206,140100,323833660,15620,15620,15620,15620,0
20250206,140000,323833660,15620,15620,15620,15620,51
20250206,135900,323037040,15620,15620,15620,15620,1
20250206,135800,323021420,15620,15620,15620,15620,1
20250206,135700,323005800,15620,15610,15620,15610,10
20250206,135600,322849610,15610,15610,15610,15610,130
20250206,135500,320820310,15600,15610,15610,15600,110
20250206,135400,319104210,15600,15600,15600,15600,17
20250206,135300,318839010,15590,15590,15590,15590,50
20250206,135200,318059510,15600,15600,15600,15600,51
20250206,135100,317263910,15590,15610,15610,15590,540
20250206,135000,308838800,15620,15620,15620,15620,40
20250206,134900,308214000,15620,15620,15620,15620,1
20250206,134800,308198380,15630,15630,15630,15630,0
20250206,134700,308198380,15630,15630,15630,15630,113
20250206,134600,306432190,15640,15640,15640,15640,0
20250206,134500,306432190,15640,15640,15640,15640,49
20250206,134400,305665830,15640,15640,15640,15640,0
20250206,134300,305665830,15640,15640,15640,15640,0
20250206,134200,305665830,15640,15640,15640,15640,0
20250206,134100,305665830,15640,15640,15640,15640,5
20250206,134000,305587630,15640,15640,15640,15640,0
20250206,133900,305587630,15640,15640,15640,15640,0
20250206,133800,305587630,15640,15650,15650,15640,3
20250206,133700,305540700,15650,15650,15650,15650,0
20250206,133600,305540700,15650,15650,15650,15650,39
20250206,133500,304930350,15630,15630,15630,15630,5
20250206,133400,304852200,15630,15670,15680,15630,206
20250206,133300,301627290,15660,15660,15660,15660,0
20250206,133200,301627290,15660,15640,15660,15640,585
20250206,133100,292476310,15630,15630,15630,15630,0
20250206,133000,292476310,15630,15630,15630,15630,1
20250206,132900,292460680,15630,15630,15630,15630,0
20250206,132800,292460680,15630,15640,15640,15630,3
20250206,132700,292413780,15640,15640,15640,15640,0
20250206,132600,292413780,15640,15640,15640,15640,0
20250206,132500,292413780,15640,15640,15640,15640,2
20250206,132400,292382500,15640,15640,15640,15640,127
20250206,132300,290396220,15630,15640,15640,15630,43
20250206,132200,289723780,15640,15640,15640,15640,5
20250206,132100,289645580,15640,15640,15640,15640,0
20250206,132000,289645580,15640,15640,15640,15640,0
20250206,131900,289645580,15640,15640,15640,15640,1
20250206,131800,289629940,15650,15650,15650,15650,0
20250206,131700,289629940,15650,15650,15650,15650,64
20250206,131600,288628340,15650,15650,15650,15650,0
20250206,131500,288628340,15650,15650,15650,15650,0
20250206,131400,288628340,15650,15650,15650,15650,67
20250206,131300,287579790,15650,15650,15650,15650,1
20250206,131200,287564140,15650,15650,15650,15650,0
20250206,131100,287564140,15650,15650,15650,15650,1
20250206,131000,287548490,15640,15640,15640,15640,2
20250206,130900,287517210,15640,15640,15640,15640,0
20250206,130800,287517210,15640,15650,15650,15640,11
20250206,130700,287345160,15650,15650,15650,15650,0
20250206,130600,287345160,15650,15650,15650,15650,0
20250206,130500,287345160,15650,15650,15650,15650,10
20250206,130400,287188660,15660,15660,15660,15660,66
20250206,130300,286155100,15660,15660,15660,15660,5
20250206,130200,286076800,15670,15670,15670,15670,1
20250206,130100,286061130,15660,15670,15670,15660,23
20250206,130000,285700930,15670,15690,15700,15670,7
20250206,125900,285591140,15700,15680,15700,15670,42
20250206,125800,284932200,15690,15630,15700,15630,225
20250206,125700,281410870,15630,15630,15630,15630,3
20250206,125600,281363980,15630,15630,15630,15630,1
20250206,125500,281348350,15630,15630,15630,15630,1
20250206,125400,281332720,15630,15630,15630,15630,0
20250206,125300,281332720,15630,15610,15630,15610,78
20250206,125200,280114750,15610,15620,15620,15610,77
20250206,125100,278912770,15620,15620,15620,15620,2
20250206,125000,278881530,15620,15620,15620,15620,1
20250206,124900,278865910,15620,15620,15620,15620,1
20250206,124800,278850290,15620,15620,15620,15620,0
20250206,124700,278850290,15620,15620,15620,15620,19
20250206,124600,278553510,15630,15630,15630,15630,1
20250206,124500,278537880,15640,15610,15640,15610,332
20250206,124400,273353020,15600,15610,15610,15600,7
20250206,124300,273243810,15600,15600,15600,15600,95
20250206,124200,271761810,15610,15610,15610,15610,3
20250206,124100,271714980,15610,15610,15610,15610,4
20250206,124000,271652540,15610,15610,15610,15610,0
20250206,123900,271652540,15610,15610,15610,15610,2
20250206,123800,271621320,15610,15610,15610,15600,59
20250206,123700,270700890,15600,15600,15600,15600,23
20250206,123600,270342090,15600,15580,15600,15580,80
20250206,123500,269094920,15580,15590,15590,15580,10
20250206,123400,268939080,15580,15580,15590,15580,142
20250206,123300,266726700,15580,15580,15580,15580,1
20250206,123200,266711120,15580,15580,15580,15580,0
20250206,123100,266711120,15580,15580,15580,15580,0
20250206,123000,266711120,15580,15570,15580,15570,3
20250206,122900,266664390,15580,15580,15580,15580,2
20250206,122800,266633230,15580,15580,15580,15580,4
20250206,122700,266570910,15580,15580,15580,15580,1
20250206,122600,266555330,15580,15580,15580,15580,0
20250206,122500,266555330,15580,15580,15580,15580,5
20250206,122400,266477430,15580,15580,15580,15580,3
20250206,122300,266430690,15590,15580,15590,15580,50
20250206,122200,265651670,15580,15580,15580,15580,24
20250206,122100,265277750,15590,15600,15600,15590,49
20250206,122000,264513820,15600,15600,15600,15600,1
20250206,121900,264498220,15600,15600,15600,15600,1
20250206,121800,264482620,15600,15600,15600,15600,6
20250206,121700,264389020,15590,15610,15610,15590,123
20250206,121600,262469820,15610,15610,15610,15610,9
20250206,121500,262329330,15610,15600,15610,15600,81
20250206,121400,261064960,15600,15600,15600,15600,125
20250206,121300,259114960,15600,15600,15600,15600,49
20250206,121200,258350560,15610,15610,15610,15610,2
20250206,121100,258319340,15610,15610,15610,15610,0
20250206,121000,258319340,15610,15610,15610,15610,7
20250206,120900,258210070,15610,15600,15610,15600,802
20250206,120800,245698850,15600,15610,15620,15600,32
20250206,120700,245199480,15610,15610,15610,15610,16
20250206,120600,244949720,15620,15620,15620,15620,1
20250206,120500,244934100,15620,15610,15620,15610,51
20250206,120400,244137980,15620,15630,15630,15620,8
20250206,120300,244012980,15620,15620,15630,15620,16
20250206,120200,243763050,15630,15630,15630,15630,1
20250206,120100,243747420,15630,15630,15630,15630,1
20250206,120000,243731790,15630,15640,15640,15620,10
20250206,115900,243575490,15640,15640,15640,15640,2
20250206,115800,243544210,15630,15640,15640,15630,17
20250206,115700,243278390,15650,15650,15650,15650,6
20250206,115600,243184490,15660,15660,15660,15660,0
20250206,115500,243184490,15660,15690,15690,15660,10
20250206,115400,243027670,15680,15620,15680,15620,268
20250206,115300,238831290,15620,15620,15620,15620,0
20250206,115200,238831290,15620,15620,15620,15620,4
20250206,115100,238768810,15630,15630,15630,15620,202
20250206,115000,235613530,15630,15640,15640,15630,36
20250206,114900,235050680,15650,15650,15650,15650,7
20250206,114800,234941130,15640,15650,15650,15640,7
20250206,114700,234831640,15650,15650,15650,15640,7
20250206,114600,234722140,15650,15650,15650,15650,3
20250206,114500,234675190,15640,15650,15650,15640,25
20250206,114400,234284150,15650,15650,15650,15650,1
20250206,114300,234268500,15650,15630,15650,15630,63
20250206,114200,233283100,15640,15640,15640,15640,3
20250206,114100,233236180,15640,15640,15640,15640,1
20250206,114000,233220540,15640,15650,15650,15640,4
20250206,113900,233157970,15640,15630,15640,15630,39
20250206,113800,232548100,15640,15640,15640,15640,1
20250206,113700,232532460,15640,15650,15650,15640,4
20250206,113600,232469880,15660,15650,15660,15650,8
20250206,113500,232344660,15650,15650,15650,15640,34
20250206,113400,231812750,15660,15660,15660,15660,3
20250206,113300,231765770,15660,15650,15670,15650,28
20250206,113200,231327470,15650,15660,15660,15650,96
20250206,113100,229824250,15670,15660,15670,15660,165
20250206,113000,227240320,15670,15670,15670,15670,1
20250206,112900,227224650,15670,15660,15670,15660,22
20250206,112800,226880120,15660,15670,15670,15660,2
20250206,112700,226848790,15670,15670,15670,15670,0
20250206,112600,226848790,15670,15680,15680,15670,7
20250206,112500,226739090,15660,15680,15680,15660,53
20250206,112400,225909050,15680,15680,15680,15680,1
20250206,112300,225893370,15680,15680,15680,15680,0
20250206,112200,225893370,15680,15680,15680,15680,2
20250206,112100,225862010,15680,15690,15690,15680,9
20250206,112000,225720880,15690,15690,15690,15690,8
20250206,111900,225595360,15690,15690,15690,15690,3
20250206,111800,225548290,15690,15670,15690,15670,139
20250206,111700,223368860,15690,15670,15690,15670,5
20250206,111600,223290440,15670,15670,15680,15670,129
20250206,111500,221268880,15670,15670,15670,15670,0
20250206,111400,221268880,15670,15680,15680,15670,32
20250206,111300,220767400,15680,15680,15680,15680,2
20250206,111200,220736040,15680,15670,15680,15670,156
20250206,111100,218291500,15670,15670,15670,15670,1
20250206,111000,218275830,15670,15670,15670,15670,1
20250206,110900,218260160,15670,15670,15670,15670,0
20250206,110800,218260160,15670,15680,15680,15670,161
20250206,110700,215737220,15680,15680,15680,15680,23
20250206,110600,215376580,15680,15680,15680,15680,28
20250206,110500,214937540,15670,15670,15670,15670,9
20250206,110400,214796510,15680,15690,15690,15680,65
20250206,110300,213776680,15690,15700,15700,15690,8
20250206,110200,213651140,15700,15700,15710,15690,62
20250206,110100,212677720,15700,15710,15710,15690,12
20250206,110000,212489410,15690,15690,15690,15690,23
20250206,105900,212128540,15690,15700,15710,15680,93
20250206,105800,210668590,15680,15660,15680,15660,185
20250206,105700,207770270,15660,15660,15660,15660,2
20250206,105600,207738950,15660,15660,15660,15660,0
20250206,105500,207738950,15660,15660,15680,15650,157
20250206,105400,205281730,15690,15700,15700,15690,16
20250206,105300,205030600,15710,15650,15710,15650,559
20250206,105200,196266780,15650,15650,15650,15650,0
20250206,105100,196266780,15650,15670,15670,15630,209
20250206,105000,192994880,15680,15680,15680,15680,3
20250206,104900,192947840,15680,15700,15700,15680,224
20250206,104800,189434370,15710,15690,15710,15690,22
20250206,104700,189089170,15690,15710,15710,15690,5
20250206,104600,189010660,15710,15710,15710,15700,114
20250206,104500,187220730,15710,15720,15720,15710,5
20250206,104400,187142140,15720,15710,15720,15710,37
20250206,104300,186560720,15710,15730,15730,15710,28
20250206,104200,186120740,15740,15720,15740,15720,12
20250206,104100,185932000,15740,15720,15740,15700,150
20250206,104000,183572380,15750,15700,15750,15700,33
20250206,103900,183053540,15700,15700,15700,15700,104
20250206,103800,181420740,15700,15680,15700,15680,6
20250206,103700,181326580,15700,15630,15700,15630,211
20250206,103600,178018340,15660,15590,15660,15590,1720
20250206,103500,151097100,15590,15590,15590,15590,2
20250206,103400,151065920,15590,15580,15600,15580,609
20250206,103300,141572810,15580,15590,15590,15580,112
20250206,103200,139827800,15590,15590,15590,15590,26
20250206,103100,139422460,15590,15610,15610,15590,141
20250206,103000,137222990,15610,15600,15610,15600,6
20250206,102900,137129380,15610,15610,15610,15600,226
20250206,102800,133603750,15610,15620,15620,15610,384
20250206,102700,127607400,15620,15620,15620,15620,16
20250206,102600,127357480,15630,15630,15630,15630,1
20250206,102500,127341850,15630,15630,15640,15630,44
20250206,102400,126654110,15630,15660,15660,15630,110
20250206,102300,124933140,15660,15660,15660,15660,1
20250206,102200,124917480,15650,15650,15650,15650,48
20250206,102100,124166280,15670,15680,15680,15670,36
20250206,102000,123602140,15680,15680,15680,15680,1
20250206,101900,123586460,15680,15680,15680,15670,87
20250206,101800,122222670,15670,15650,15670,15640,56
20250206,101700,121346610,15680,15640,15690,15640,114
20250206,101600,119561040,15620,15620,15620,15620,64
20250206,101500,118561360,15620,15630,15640,15620,55
20250206,101400,117701780,15630,15630,15630,15610,51
20250206,101300,116905400,15650,15620,15650,15620,28
20250206,101200,116467880,15620,15610,15620,15610,6
20250206,101100,116374180,15610,15580,15610,15580,139
20250206,101000,114206600,15580,15580,15580,15580,1
20250206,100900,114191020,15570,15580,15580,15570,41
20250206,100800,113552640,15590,15620,15620,15590,397
20250206,100700,107356010,15680,15640,15680,15610,382
20250206,100600,101385020,15640,15630,15650,15620,116
20250206,100500,99569880,15620,15590,15630,15590,225
20250206,100400,96059380,15590,15570,15600,15570,59
20250206,100300,95140130,15570,15580,15580,15570,31
20250206,100200,94657450,15580,15570,15580,15560,47
20250206,100100,93926050,15570,15560,15570,15560,79
20250206,100000,92696740,15600,15540,15600,15540,765
20250206,095900,80800340,15530,15520,15530,15510,101
20250206,095800,79232610,15510,15500,15510,15490,123
20250206,095700,77325020,15500,15500,15500,15500,16
20250206,095600,77077020,15490,15490,15490,15490,15
20250206,095500,76844670,15490,15490,15490,15490,11
20250206,095400,76674280,15490,15490,15500,15490,101
20250206,095300,75109580,15500,15500,15500,15500,0
20250206,095200,75109580,15500,15500,15500,15500,0
20250206,095100,75109580,15500,15500,15500,15500,58
20250206,095000,74210580,15500,15500,15500,15500,10
20250206,094900,74055580,15500,15500,15510,15500,115
20250206,094800,72273060,15500,15500,15500,15500,15
20250206,094700,72040560,15490,15490,15490,15490,62
20250206,094600,71080180,15480,15480,15480,15480,153
20250206,094500,68711740,15480,15480,15480,15480,4
20250206,094400,68649820,15480,15500,15510,15480,107
20250206,094300,66992270,15490,15490,15490,15490,90
20250206,094200,65598170,15490,15490,15500,15490,18
20250206,094100,65319340,15510,15470,15510,15450,195
20250206,094000,62300160,15460,15450,15460,15450,139
20250206,093900,60152440,15450,15450,15450,15450,106
20250206,093800,58514740,15460,15460,15460,15460,68
20250206,093700,57463460,15460,15480,15480,15460,46
20250206,093600,56752250,15470,15470,15470,15470,140
20250206,093500,54586450,15480,15470,15480,15470,100
20250206,093400,53039420,15470,15470,15470,15470,3
20250206,093300,52993010,15470,15480,15480,15470,23
20250206,093200,52637110,15480,15480,15480,15470,7
20250206,093100,52528800,15480,15480,15480,15480,11
20250206,093000,52358520,15470,15480,15480,15470,18
20250206,092900,52080010,15480,15480,15480,15470,99
20250206,092800,50547640,15490,15480,15490,15480,7
20250206,092700,50439270,15480,15490,15490,15480,17
20250206,092600,50176090,15510,15510,15510,15490,5
20250206,092500,50098580,15510,15480,15530,15480,66
20250206,092400,49076360,15480,15480,15480,15480,4
20250206,092300,49014440,15480,15480,15480,15480,0
20250206,092200,49014440,15480,15460,15480,15460,99
20250206,092100,47483210,15460,15460,15460,15460,4
20250206,092000,47421370,15460,15450,15460,15450,45
20250206,091900,46726040,15450,15440,15450,15440,213
20250206,091800,43435640,15450,15500,15500,15450,473
20250206,091700,36110290,15530,15530,15530,15530,1
20250206,091600,36094760,15530,15500,15540,15500,82
20250206,091500,34822140,15490,15460,15490,15460,117
20250206,091400,33011940,15460,15460,15460,15460,31
20250206,091300,32532680,15440,15450,15450,15440,27
20250206,091200,32115550,15450,15470,15470,15450,11
20250206,091100,31945550,15490,15450,15490,15450,34
20250206,091000,31419500,15450,15420,15450,15420,871
20250206,090900,17975510,15420,15420,15420,15420,6
20250206,090800,17882990,15430,15470,15470,15420,118
20250206,090700,16061810,15470,15500,15500,15450,236
20250206,090600,12412930,15500,15460,15500,15460,38
20250206,090500,11825170,15460,15500,15500,15460,185
20250206,090400,8959310,15540,15430,15540,15430,50
20250206,090300,8183700,15500,15510,15510,15500,26
20250206,090200,7780670,15510,15550,15550,15510,119
20250206,090100,5931410,15650,15530,15660,15530,87
20250206,090000,4575850,15530,15430,15540,15420,264