KissMeData/272550/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,210300,206705910,15300,15300,15300,15300,105
20250206,210200,206705910,15300,15300,15300,15300,0
20250206,210100,206705910,15300,15300,15300,15300,0
20250206,210000,206705910,15300,15300,15300,15300,0
20250206,205900,206705910,15300,15300,15300,15300,0
20250206,205800,206705910,15300,15300,15300,15300,0
20250206,205700,206705910,15300,15300,15300,15300,0
20250206,205600,206705910,15300,15300,15300,15300,0
20250206,205500,206705910,15300,15300,15300,15300,0
20250206,205400,206705910,15300,15300,15300,15300,0
20250206,205300,206705910,15300,15300,15300,15300,0
20250206,205200,206705910,15300,15300,15300,15300,0
20250206,205100,206705910,15300,15300,15300,15300,0
20250206,205000,206705910,15300,15300,15300,15300,0
20250206,204900,206705910,15300,15300,15300,15300,0
20250206,204800,206705910,15300,15300,15300,15300,0
20250206,204700,206705910,15300,15300,15300,15300,0
20250206,204600,206705910,15300,15300,15300,15300,0
20250206,204500,206705910,15300,15300,15300,15300,0
20250206,204400,206705910,15300,15300,15300,15300,0
20250206,204300,206705910,15300,15300,15300,15300,0
20250206,204200,206705910,15300,15300,15300,15300,0
20250206,204100,206705910,15300,15300,15300,15300,0
20250206,204000,206705910,15300,15300,15300,15300,0
20250206,203900,206705910,15300,15300,15300,15300,0
20250206,203800,206705910,15300,15300,15300,15300,0
20250206,203700,206705910,15300,15300,15300,15300,0
20250206,203600,206705910,15300,15300,15300,15300,0
20250206,203500,206705910,15300,15300,15300,15300,0
20250206,203400,206705910,15300,15300,15300,15300,0
20250206,203300,206705910,15300,15300,15300,15300,105
20250206,203200,206705910,15300,15300,15300,15300,0
20250206,203100,206705910,15300,15300,15300,15300,0
20250206,203000,206705910,15300,15300,15300,15300,0
20250206,202900,206705910,15300,15300,15300,15300,0
20250206,202800,206705910,15300,15300,15300,15300,0
20250206,202700,206705910,15300,15300,15300,15300,0
20250206,202600,206705910,15300,15300,15300,15300,0
20250206,202500,206705910,15300,15300,15300,15300,0
20250206,202400,206705910,15300,15300,15300,15300,0
20250206,202300,206705910,15300,15300,15300,15300,0
20250206,202200,206705910,15300,15300,15300,15300,0
20250206,202100,206705910,15300,15300,15300,15300,0
20250206,202000,206705910,15300,15300,15300,15300,0
20250206,201900,206705910,15300,15300,15300,15300,0
20250206,201800,206705910,15300,15300,15300,15300,0
20250206,201700,206705910,15300,15300,15300,15300,0
20250206,201600,206705910,15300,15300,15300,15300,0
20250206,201500,206705910,15300,15300,15300,15300,0
20250206,201400,206705910,15300,15300,15300,15300,0
20250206,201300,206705910,15300,15300,15300,15300,0
20250206,201200,206705910,15300,15300,15300,15300,0
20250206,201100,206705910,15300,15300,15300,15300,0
20250206,201000,206705910,15300,15300,15300,15300,0
20250206,200900,206705910,15300,15300,15300,15300,0
20250206,200800,206705910,15300,15300,15300,15300,0
20250206,200700,206705910,15300,15300,15300,15300,0
20250206,200600,206705910,15300,15300,15300,15300,0
20250206,200500,206705910,15300,15300,15300,15300,0
20250206,200400,206705910,15300,15300,15300,15300,0
20250206,200300,206705910,15300,15300,15300,15300,105
20250206,200200,206705910,15300,15300,15300,15300,0
20250206,200100,206705910,15300,15300,15300,15300,0
20250206,200000,206705910,15300,15300,15300,15300,0
20250206,195900,206705910,15300,15300,15300,15300,0
20250206,195800,206705910,15300,15300,15300,15300,0
20250206,195700,206705910,15300,15300,15300,15300,0
20250206,195600,206705910,15300,15300,15300,15300,0
20250206,195500,206705910,15300,15300,15300,15300,0
20250206,195400,206705910,15300,15300,15300,15300,0
20250206,195300,206705910,15300,15300,15300,15300,0
20250206,195200,206705910,15300,15300,15300,15300,0
20250206,195100,206705910,15300,15300,15300,15300,0
20250206,195000,206705910,15300,15300,15300,15300,0
20250206,194900,206705910,15300,15300,15300,15300,0
20250206,194800,206705910,15300,15300,15300,15300,0
20250206,194700,206705910,15300,15300,15300,15300,0
20250206,194600,206705910,15300,15300,15300,15300,0
20250206,194500,206705910,15300,15300,15300,15300,0
20250206,194400,206705910,15300,15300,15300,15300,0
20250206,194300,206705910,15300,15300,15300,15300,0
20250206,194200,206705910,15300,15300,15300,15300,0
20250206,194100,206705910,15300,15300,15300,15300,0
20250206,194000,206705910,15300,15300,15300,15300,0
20250206,193900,206705910,15300,15300,15300,15300,0
20250206,193800,206705910,15300,15300,15300,15300,0
20250206,193700,206705910,15300,15300,15300,15300,0
20250206,193600,206705910,15300,15300,15300,15300,0
20250206,193500,206705910,15300,15300,15300,15300,0
20250206,193400,206705910,15300,15300,15300,15300,0
20250206,193300,206705910,15300,15300,15300,15300,105
20250206,193200,206705910,15300,15300,15300,15300,0
20250206,193100,206705910,15300,15300,15300,15300,0
20250206,193000,206705910,15300,15300,15300,15300,0
20250206,192900,206705910,15300,15300,15300,15300,0
20250206,192800,206705910,15300,15300,15300,15300,0
20250206,192700,206705910,15300,15300,15300,15300,0
20250206,192600,206705910,15300,15300,15300,15300,0
20250206,192500,206705910,15300,15300,15300,15300,0
20250206,192400,206705910,15300,15300,15300,15300,0
20250206,192300,206705910,15300,15300,15300,15300,0
20250206,192200,206705910,15300,15300,15300,15300,0
20250206,192100,206705910,15300,15300,15300,15300,0
20250206,192000,206705910,15300,15300,15300,15300,0
20250206,191900,206705910,15300,15300,15300,15300,0
20250206,191800,206705910,15300,15300,15300,15300,0
20250206,191700,206705910,15300,15300,15300,15300,0
20250206,191600,206705910,15300,15300,15300,15300,0
20250206,191500,206705910,15300,15300,15300,15300,0
20250206,191400,206705910,15300,15300,15300,15300,0
20250206,191300,206705910,15300,15300,15300,15300,0
20250206,191200,206705910,15300,15300,15300,15300,0
20250206,191100,206705910,15300,15300,15300,15300,0
20250206,191000,206705910,15300,15300,15300,15300,0
20250206,190900,206705910,15300,15300,15300,15300,0
20250206,190800,206705910,15300,15300,15300,15300,0
20250206,190700,206705910,15300,15300,15300,15300,0
20250206,190600,206705910,15300,15300,15300,15300,0
20250206,190500,206705910,15300,15300,15300,15300,0
20250206,190400,206705910,15300,15300,15300,15300,0
20250206,190300,206705910,15300,15300,15300,15300,105
20250206,190200,206705910,15300,15300,15300,15300,0
20250206,190100,206705910,15300,15300,15300,15300,0
20250206,190000,206705910,15300,15300,15300,15300,0
20250206,185900,206705910,15300,15300,15300,15300,0
20250206,185800,206705910,15300,15300,15300,15300,0
20250206,185700,206705910,15300,15300,15300,15300,0
20250206,185600,206705910,15300,15300,15300,15300,0
20250206,185500,206705910,15300,15300,15300,15300,0
20250206,185400,206705910,15300,15300,15300,15300,0
20250206,185300,206705910,15300,15300,15300,15300,0
20250206,185200,206705910,15300,15300,15300,15300,0
20250206,185100,206705910,15300,15300,15300,15300,0
20250206,185000,206705910,15300,15300,15300,15300,0
20250206,184900,206705910,15300,15300,15300,15300,0
20250206,184800,206705910,15300,15300,15300,15300,0
20250206,184700,206705910,15300,15300,15300,15300,0
20250206,184600,206705910,15300,15300,15300,15300,0
20250206,184500,206705910,15300,15300,15300,15300,0
20250206,184400,206705910,15300,15300,15300,15300,0
20250206,184300,206705910,15300,15300,15300,15300,0
20250206,184200,206705910,15300,15300,15300,15300,0
20250206,184100,206705910,15300,15300,15300,15300,0
20250206,184000,206705910,15300,15300,15300,15300,0
20250206,183900,206705910,15300,15300,15300,15300,0
20250206,183800,206705910,15300,15300,15300,15300,0
20250206,183700,206705910,15300,15300,15300,15300,0
20250206,183600,206705910,15300,15300,15300,15300,0
20250206,183500,206705910,15300,15300,15300,15300,0
20250206,183400,206705910,15300,15300,15300,15300,0
20250206,183300,206705910,15300,15300,15300,15300,105
20250206,183200,206705910,15300,15300,15300,15300,0
20250206,183100,206705910,15300,15300,15300,15300,0
20250206,183000,206705910,15300,15300,15300,15300,0
20250206,182900,206705910,15300,15300,15300,15300,0
20250206,182800,206705910,15300,15300,15300,15300,0
20250206,182700,206705910,15300,15300,15300,15300,0
20250206,182600,206705910,15300,15300,15300,15300,0
20250206,182500,206705910,15300,15300,15300,15300,0
20250206,182400,206705910,15300,15300,15300,15300,0
20250206,182300,206705910,15300,15300,15300,15300,0
20250206,182200,206705910,15300,15300,15300,15300,0
20250206,182100,206705910,15300,15300,15300,15300,0
20250206,182000,206705910,15300,15300,15300,15300,0
20250206,181900,206705910,15300,15300,15300,15300,0
20250206,181800,206705910,15300,15300,15300,15300,0
20250206,181700,206705910,15300,15300,15300,15300,0
20250206,181600,206705910,15300,15300,15300,15300,0
20250206,181500,206705910,15300,15300,15300,15300,0
20250206,181400,206705910,15300,15300,15300,15300,0
20250206,181300,206705910,15300,15300,15300,15300,0
20250206,181200,206705910,15300,15300,15300,15300,0
20250206,181100,206705910,15300,15300,15300,15300,0
20250206,181000,206705910,15300,15300,15300,15300,0
20250206,180900,206705910,15300,15300,15300,15300,0
20250206,180800,206705910,15300,15300,15300,15300,0
20250206,180700,206705910,15300,15300,15300,15300,0
20250206,180600,206705910,15300,15300,15300,15300,0
20250206,180500,206705910,15300,15300,15300,15300,0
20250206,180400,206705910,15300,15300,15300,15300,0
20250206,180300,206705910,15300,15300,15300,15300,105
20250206,180200,206705910,15300,15300,15300,15300,0
20250206,180100,206705910,15300,15300,15300,15300,0
20250206,180000,206705910,15300,15300,15300,15300,0
20250206,175900,206705910,15300,15300,15300,15300,0
20250206,175800,206705910,15300,15300,15300,15300,0
20250206,175700,206705910,15300,15300,15300,15300,0
20250206,175600,206705910,15300,15300,15300,15300,0
20250206,175500,206705910,15300,15300,15300,15300,0
20250206,175400,206705910,15300,15300,15300,15300,0
20250206,175300,206705910,15300,15300,15300,15300,0
20250206,175200,206705910,15300,15300,15300,15300,0
20250206,175100,206705910,15300,15300,15300,15300,0
20250206,175000,206705910,15300,15300,15300,15300,0
20250206,174900,206705910,15300,15300,15300,15300,0
20250206,174800,206705910,15300,15300,15300,15300,0
20250206,174700,206705910,15300,15300,15300,15300,0
20250206,174600,206705910,15300,15300,15300,15300,0
20250206,174500,206705910,15300,15300,15300,15300,0
20250206,174400,206705910,15300,15300,15300,15300,0
20250206,174300,206705910,15300,15300,15300,15300,0
20250206,174200,206705910,15300,15300,15300,15300,0
20250206,174100,206705910,15300,15300,15300,15300,0
20250206,174000,206705910,15300,15300,15300,15300,0
20250206,173900,206705910,15300,15300,15300,15300,0
20250206,173800,206705910,15300,15300,15300,15300,0
20250206,173700,206705910,15300,15300,15300,15300,0
20250206,173600,206705910,15300,15300,15300,15300,0
20250206,173500,206705910,15300,15300,15300,15300,0
20250206,173400,206705910,15300,15300,15300,15300,0
20250206,173300,206705910,15300,15300,15300,15300,105
20250206,173200,206705910,15300,15300,15300,15300,0
20250206,173100,206705910,15300,15300,15300,15300,0
20250206,173000,206705910,15300,15300,15300,15300,0
20250206,172900,206705910,15300,15300,15300,15300,0
20250206,172800,206705910,15300,15300,15300,15300,0
20250206,172700,206705910,15300,15300,15300,15300,0
20250206,172600,206705910,15300,15300,15300,15300,0
20250206,172500,206705910,15300,15300,15300,15300,0
20250206,172400,206705910,15300,15300,15300,15300,0
20250206,172300,206705910,15300,15300,15300,15300,0
20250206,172200,206705910,15300,15300,15300,15300,0
20250206,172100,206705910,15300,15300,15300,15300,0
20250206,172000,206705910,15300,15300,15300,15300,0
20250206,171900,206705910,15300,15300,15300,15300,0
20250206,171800,206705910,15300,15300,15300,15300,0
20250206,171700,206705910,15300,15300,15300,15300,0
20250206,171600,206705910,15300,15300,15300,15300,0
20250206,171500,206705910,15300,15300,15300,15300,0
20250206,171400,206705910,15300,15300,15300,15300,0
20250206,171300,206705910,15300,15300,15300,15300,0
20250206,171200,206705910,15300,15300,15300,15300,0
20250206,171100,206705910,15300,15300,15300,15300,0
20250206,171000,206705910,15300,15300,15300,15300,0
20250206,170900,206705910,15300,15300,15300,15300,0
20250206,170800,206705910,15300,15300,15300,15300,0
20250206,170700,206705910,15300,15300,15300,15300,0
20250206,170600,206705910,15300,15300,15300,15300,0
20250206,170500,206705910,15300,15300,15300,15300,0
20250206,170400,206705910,15300,15300,15300,15300,0
20250206,170300,206705910,15300,15300,15300,15300,105
20250206,170200,206705910,15300,15300,15300,15300,0
20250206,170100,206705910,15300,15300,15300,15300,0
20250206,170000,206705910,15300,15300,15300,15300,0
20250206,165900,206705910,15300,15300,15300,15300,0
20250206,165800,206705910,15300,15300,15300,15300,0
20250206,165700,206705910,15300,15300,15300,15300,0
20250206,165600,206705910,15300,15300,15300,15300,0
20250206,165500,206705910,15300,15300,15300,15300,0
20250206,165400,206705910,15300,15300,15300,15300,0
20250206,165300,206705910,15300,15300,15300,15300,0
20250206,165200,206705910,15300,15300,15300,15300,0
20250206,165100,206705910,15300,15300,15300,15300,0
20250206,165000,206705910,15300,15300,15300,15300,0
20250206,164900,206705910,15300,15300,15300,15300,0
20250206,164800,206705910,15300,15300,15300,15300,0
20250206,164700,206705910,15300,15300,15300,15300,0
20250206,164600,206705910,15300,15300,15300,15300,0
20250206,164500,206705910,15300,15300,15300,15300,0
20250206,164400,206705910,15300,15300,15300,15300,0
20250206,164300,206705910,15300,15300,15300,15300,0
20250206,164200,206705910,15300,15300,15300,15300,0
20250206,164100,206705910,15300,15300,15300,15300,0
20250206,164000,206705910,15300,15300,15300,15300,0
20250206,163900,206705910,15300,15300,15300,15300,0
20250206,163800,206705910,15300,15300,15300,15300,0
20250206,163700,206705910,15300,15300,15300,15300,0
20250206,163600,206705910,15300,15300,15300,15300,0
20250206,163500,206705910,15300,15300,15300,15300,0
20250206,163400,206705910,15300,15300,15300,15300,0
20250206,163300,206705910,15300,15300,15300,15300,105
20250206,163200,206705910,15300,15300,15300,15300,0
20250206,163100,206705910,15300,15300,15300,15300,0
20250206,163000,206705910,15300,15300,15300,15300,0
20250206,162900,206705910,15300,15300,15300,15300,0
20250206,162800,206705910,15300,15300,15300,15300,0
20250206,162700,206705910,15300,15300,15300,15300,0
20250206,162600,206705910,15300,15300,15300,15300,0
20250206,162500,206705910,15300,15300,15300,15300,0
20250206,162400,206705910,15300,15300,15300,15300,0
20250206,162300,206705910,15300,15300,15300,15300,0
20250206,162200,206705910,15300,15300,15300,15300,0
20250206,162100,206705910,15300,15300,15300,15300,0
20250206,162000,206705910,15300,15300,15300,15300,0
20250206,161900,206705910,15300,15300,15300,15300,0
20250206,161800,206705910,15300,15300,15300,15300,0
20250206,161700,206705910,15300,15300,15300,15300,0
20250206,161600,206705910,15300,15300,15300,15300,0
20250206,161500,206705910,15300,15300,15300,15300,0
20250206,161400,206705910,15300,15300,15300,15300,0
20250206,161300,206705910,15300,15300,15300,15300,0
20250206,161200,206705910,15300,15300,15300,15300,0
20250206,161100,206705910,15300,15300,15300,15300,0
20250206,161000,206705910,15300,15300,15300,15300,0
20250206,160900,206705910,15300,15300,15300,15300,0
20250206,160800,206705910,15300,15300,15300,15300,0
20250206,160700,206705910,15300,15300,15300,15300,0
20250206,160600,206705910,15300,15300,15300,15300,0
20250206,160500,206705910,15300,15300,15300,15300,0
20250206,160400,206705910,15300,15300,15300,15300,0
20250206,160300,206705910,15300,15300,15300,15300,105
20250206,160200,206705910,15300,15300,15300,15300,0
20250206,160100,206705910,15300,15300,15300,15300,0
20250206,160000,206705910,15300,15300,15300,15300,0
20250206,155900,206705910,15300,15300,15300,15300,0
20250206,155800,206705910,15300,15300,15300,15300,0
20250206,155700,206705910,15300,15300,15300,15300,0
20250206,155600,206705910,15300,15300,15300,15300,0
20250206,155500,206705910,15300,15300,15300,15300,0
20250206,155400,206705910,15300,15300,15300,15300,0
20250206,155300,206705910,15300,15300,15300,15300,0
20250206,155200,206705910,15300,15300,15300,15300,0
20250206,155100,206705910,15300,15300,15300,15300,0
20250206,155000,206705910,15300,15300,15300,15300,0
20250206,154900,206705910,15300,15300,15300,15300,0
20250206,154800,206705910,15300,15300,15300,15300,0
20250206,154700,206705910,15300,15300,15300,15300,0
20250206,154600,206705910,15300,15300,15300,15300,0
20250206,154500,206705910,15300,15300,15300,15300,0
20250206,154400,206705910,15300,15300,15300,15300,0
20250206,154300,206705910,15300,15300,15300,15300,0
20250206,154200,206705910,15300,15300,15300,15300,0
20250206,154100,206705910,15300,15300,15300,15300,0
20250206,154000,206705910,15300,15300,15300,15300,0
20250206,153900,206705910,15300,15300,15300,15300,0
20250206,153800,206705910,15300,15300,15300,15300,0
20250206,153700,206705910,15300,15300,15300,15300,0
20250206,153600,206705910,15300,15300,15300,15300,0
20250206,153500,206705910,15300,15300,15300,15300,0
20250206,153400,206705910,15300,15300,15300,15300,0
20250206,153300,206705910,15300,15300,15300,15300,105
20250206,153200,206705910,15300,15300,15300,15300,0
20250206,153100,206705910,15300,15300,15300,15300,0
20250206,153000,206705910,15300,15300,15300,15300,105
20250206,152900,205099410,15290,15290,15290,15290,0
20250206,152800,205099410,15290,15290,15290,15290,0
20250206,152700,205099410,15290,15290,15290,15290,0
20250206,152600,205099410,15290,15290,15290,15290,0
20250206,152500,205099410,15290,15290,15290,15290,0
20250206,152400,205099410,15290,15290,15290,15290,0
20250206,152300,205099410,15290,15290,15290,15290,0
20250206,152200,205099410,15290,15290,15290,15290,0
20250206,152100,205099410,15290,15290,15290,15290,0
20250206,152000,205099410,15290,15290,15290,15290,0
20250206,151900,205099410,15290,15290,15290,15290,0
20250206,151800,205099410,15290,15290,15290,15290,0
20250206,151700,205099410,15290,15290,15290,15290,0
20250206,151600,205099410,15290,15290,15290,15290,0
20250206,151500,205099410,15290,15290,15290,15290,47
20250206,151400,204380780,15290,15290,15290,15290,0
20250206,151300,204380780,15290,15290,15290,15290,0
20250206,151200,204380780,15290,15290,15290,15290,0
20250206,151100,204380780,15290,15290,15290,15290,0
20250206,151000,204380780,15290,15300,15300,15290,2
20250206,150900,204350190,15290,15290,15290,15290,0
20250206,150800,204350190,15290,15290,15290,15290,0
20250206,150700,204350190,15290,15290,15290,15290,0
20250206,150600,204350190,15290,15290,15290,15290,0
20250206,150500,204350190,15290,15290,15290,15290,0
20250206,150400,204350190,15290,15290,15290,15290,216
20250206,150300,201047550,15280,15280,15280,15280,0
20250206,150200,201047550,15280,15280,15280,15280,0
20250206,150100,201047550,15280,15280,15280,15280,0
20250206,150000,201047550,15280,15280,15280,15280,0
20250206,145900,201047550,15280,15280,15280,15280,0
20250206,145800,201047550,15280,15280,15280,15280,67
20250206,145700,200023790,15280,15280,15280,15280,1
20250206,145600,200008510,15280,15280,15280,15280,1
20250206,145500,199993230,15290,15280,15290,15280,201
20250206,145400,196919950,15280,15280,15280,15280,1
20250206,145300,196904670,15280,15280,15280,15280,1
20250206,145200,196889390,15280,15280,15280,15280,12
20250206,145100,196706030,15290,15280,15290,15280,2
20250206,145000,196675460,15280,15280,15280,15280,1
20250206,144900,196660180,15280,15280,15280,15280,1
20250206,144800,196644900,15280,15280,15280,15280,1
20250206,144700,196629620,15280,15280,15280,15280,1
20250206,144600,196614340,15280,15280,15280,15280,16
20250206,144500,196369860,15280,15280,15280,15280,1
20250206,144400,196354580,15290,15280,15290,15280,3
20250206,144300,196308720,15280,15280,15280,15280,50
20250206,144200,195544720,15290,15280,15290,15280,2
20250206,144100,195514150,15280,15280,15280,15280,1
20250206,144000,195498870,15280,15280,15280,15280,1
20250206,143900,195483590,15280,15280,15280,15280,1
20250206,143800,195468310,15280,15280,15280,15280,1
20250206,143700,195453030,15280,15280,15280,15280,1
20250206,143600,195437750,15280,15280,15280,15280,1
20250206,143500,195422470,15280,15280,15280,15280,1
20250206,143400,195407190,15280,15280,15280,15280,1
20250206,143300,195391910,15280,15280,15280,15280,1
20250206,143200,195376630,15280,15280,15280,15280,1
20250206,143100,195361350,15280,15280,15280,15280,1
20250206,143000,195346070,15280,15280,15280,15280,1
20250206,142900,195330790,15280,15280,15280,15280,1
20250206,142800,195315510,15280,15280,15280,15280,1
20250206,142700,195300230,15280,15280,15280,15280,1
20250206,142600,195284950,15280,15280,15280,15280,1
20250206,142500,195269670,15280,15280,15280,15280,1
20250206,142400,195254390,15280,15280,15280,15280,1
20250206,142300,195239110,15280,15280,15280,15280,1
20250206,142200,195223830,15280,15280,15280,15280,1
20250206,142100,195208550,15280,15280,15280,15280,1
20250206,142000,195193270,15280,15280,15280,15280,1
20250206,141900,195177990,15280,15280,15280,15280,13
20250206,141800,194979350,15280,15280,15280,15280,1
20250206,141700,194964070,15280,15280,15280,15280,1
20250206,141600,194948790,15280,15280,15280,15280,1
20250206,141500,194933510,15280,15280,15280,15280,1
20250206,141400,194918230,15280,15290,15290,15280,2
20250206,141300,194887660,15280,15280,15280,15280,1
20250206,141200,194872380,15280,15280,15280,15280,1
20250206,141100,194857100,15280,15280,15280,15280,1
20250206,141000,194841820,15280,15280,15280,15280,1
20250206,140900,194826540,15280,15290,15290,15280,21
20250206,140800,194505460,15280,15280,15280,15280,1
20250206,140700,194490180,15280,15280,15280,15280,1
20250206,140600,194474900,15280,15280,15280,15280,1
20250206,140500,194459620,15280,15280,15280,15280,1
20250206,140400,194444340,15290,15280,15290,15280,2
20250206,140300,194413770,15290,15280,15290,15280,8
20250206,140200,194291460,15280,15280,15280,15280,1
20250206,140100,194276180,15280,15280,15280,15280,1
20250206,140000,194260900,15280,15280,15280,15280,1
20250206,135900,194245620,15280,15280,15280,15280,1
20250206,135800,194230340,15280,15280,15280,15280,1
20250206,135700,194215060,15280,15280,15280,15280,1
20250206,135600,194199780,15280,15280,15280,15280,1
20250206,135500,194184500,15280,15280,15280,15280,1
20250206,135400,194169220,15280,15280,15280,15280,1
20250206,135300,194153940,15280,15280,15280,15280,1
20250206,135200,194138660,15280,15280,15280,15280,1
20250206,135100,194123380,15280,15280,15280,15280,1
20250206,135000,194108100,15280,15280,15280,15280,1
20250206,134900,194092820,15280,15280,15280,15280,1
20250206,134800,194077540,15280,15280,15280,15280,1
20250206,134700,194062260,15290,15290,15290,15280,9
20250206,134600,193924660,15280,15280,15280,15280,1
20250206,134500,193909380,15280,15280,15280,15280,1
20250206,134400,193894100,15280,15280,15280,15280,21
20250206,134300,193573220,15280,15280,15280,15280,4
20250206,134200,193512100,15280,15280,15280,15280,1
20250206,134100,193496820,15280,15280,15280,15280,1
20250206,134000,193481540,15280,15280,15280,15280,2
20250206,133900,193450980,15280,15280,15280,15280,1
20250206,133800,193435700,15280,15290,15290,15280,3
20250206,133700,193389840,15280,15280,15280,15280,1
20250206,133600,193374560,15280,15280,15280,15280,31
20250206,133500,192900880,15280,15280,15280,15280,1
20250206,133400,192885600,15280,15280,15280,15280,1
20250206,133300,192870320,15280,15280,15280,15280,1
20250206,133200,192855040,15290,15280,15290,15280,507
20250206,133100,185108060,15280,15280,15280,15280,1
20250206,133000,185092780,15280,15280,15280,15280,1
20250206,132900,185077500,15280,15280,15280,15280,1
20250206,132800,185062220,15280,15280,15280,15280,1
20250206,132700,185046940,15280,15280,15280,15280,1
20250206,132600,185031660,15280,15280,15280,15280,1
20250206,132500,185016380,15280,15280,15280,15280,1
20250206,132400,185001100,15290,15290,15290,15290,0
20250206,132300,185001100,15290,15290,15290,15290,0
20250206,132200,185001100,15290,15290,15290,15290,11
20250206,132100,184832910,15290,15290,15290,15290,12
20250206,132000,184649430,15290,15290,15290,15290,0
20250206,131900,184649430,15290,15290,15290,15290,0
20250206,131800,184649430,15290,15290,15290,15290,0
20250206,131700,184649430,15290,15290,15290,15290,0
20250206,131600,184649430,15290,15290,15290,15290,0
20250206,131500,184649430,15290,15290,15290,15290,0
20250206,131400,184649430,15290,15290,15290,15290,0
20250206,131300,184649430,15290,15290,15290,15290,0
20250206,131200,184649430,15290,15290,15290,15290,0
20250206,131100,184649430,15290,15290,15290,15290,4
20250206,131000,184588270,15280,15280,15280,15280,0
20250206,130900,184588270,15280,15280,15280,15280,75
20250206,130800,183442270,15290,15290,15290,15290,1329
20250206,130700,163121860,15290,15290,15290,15290,60
20250206,130600,162204460,15290,15290,15290,15290,1200
20250206,130500,143856460,15290,15290,15290,15290,0
20250206,130400,143856460,15290,15290,15290,15290,0
20250206,130300,143856460,15290,15290,15290,15290,0
20250206,130200,143856460,15290,15290,15290,15290,0
20250206,130100,143856460,15290,15290,15290,15290,0
20250206,130000,143856460,15290,15290,15290,15290,0
20250206,125900,143856460,15290,15290,15290,15290,0
20250206,125800,143856460,15290,15290,15290,15290,0
20250206,125700,143856460,15290,15290,15290,15290,0
20250206,125600,143856460,15290,15290,15290,15290,0
20250206,125500,143856460,15290,15290,15290,15290,200
20250206,125400,140798460,15290,15290,15290,15290,0
20250206,125300,140798460,15290,15290,15290,15290,0
20250206,125200,140798460,15290,15290,15290,15290,0
20250206,125100,140798460,15290,15290,15290,15290,0
20250206,125000,140798460,15290,15290,15290,15290,0
20250206,124900,140798460,15290,15290,15290,15290,0
20250206,124800,140798460,15290,15290,15290,15290,0
20250206,124700,140798460,15290,15290,15290,15290,0
20250206,124600,140798460,15290,15290,15290,15290,0
20250206,124500,140798460,15290,15290,15290,15290,0
20250206,124400,140798460,15290,15290,15290,15290,0
20250206,124300,140798460,15290,15290,15290,15290,0
20250206,124200,140798460,15290,15290,15290,15290,0
20250206,124100,140798460,15290,15290,15290,15290,0
20250206,124000,140798460,15290,15290,15290,15290,0
20250206,123900,140798460,15290,15290,15290,15290,0
20250206,123800,140798460,15290,15290,15290,15290,7
20250206,123700,140691430,15300,15300,15300,15300,0
20250206,123600,140691430,15300,15300,15300,15300,1
20250206,123500,140676130,15290,15290,15290,15290,0
20250206,123400,140676130,15290,15290,15290,15290,0
20250206,123300,140676130,15290,15290,15290,15290,12
20250206,123200,140492650,15300,15300,15300,15300,0
20250206,123100,140492650,15300,15300,15300,15300,0
20250206,123000,140492650,15300,15300,15300,15300,1
20250206,122900,140477350,15290,15290,15290,15290,0
20250206,122800,140477350,15290,15290,15290,15290,0
20250206,122700,140477350,15290,15290,15290,15290,0
20250206,122600,140477350,15290,15290,15290,15290,0
20250206,122500,140477350,15290,15290,15290,15290,0
20250206,122400,140477350,15290,15290,15290,15290,0
20250206,122300,140477350,15290,15290,15290,15290,0
20250206,122200,140477350,15290,15290,15290,15290,0
20250206,122100,140477350,15290,15290,15290,15290,0
20250206,122000,140477350,15290,15290,15290,15290,0
20250206,121900,140477350,15290,15290,15290,15290,0
20250206,121800,140477350,15290,15290,15290,15290,0
20250206,121700,140477350,15290,15290,15290,15290,15
20250206,121600,140248000,15300,15300,15300,15300,2
20250206,121500,140217400,15290,15290,15290,15290,0
20250206,121400,140217400,15290,15300,15300,15290,146
20250206,121300,137983750,15300,15300,15300,15300,0
20250206,121200,137983750,15300,15300,15300,15300,0
20250206,121100,137983750,15300,15300,15300,15300,0
20250206,121000,137983750,15300,15320,15320,15300,893
20250206,120900,124320830,15320,15300,15360,15300,5668
20250206,120800,37538880,15290,15290,15290,15290,0
20250206,120700,37538880,15290,15290,15290,15290,0
20250206,120600,37538880,15290,15290,15290,15290,0
20250206,120500,37538880,15290,15290,15290,15290,130
20250206,120400,35551180,15280,15280,15280,15280,0
20250206,120300,35551180,15280,15280,15280,15280,0
20250206,120200,35551180,15280,15280,15280,15280,210
20250206,120100,32342380,15280,15280,15280,15280,0
20250206,120000,32342380,15280,15280,15280,15280,0
20250206,115900,32342380,15280,15280,15280,15280,0
20250206,115800,32342380,15280,15290,15290,15280,109
20250206,115700,30675870,15290,15290,15290,15290,0
20250206,115600,30675870,15290,15290,15290,15290,2
20250206,115500,30645290,15290,15290,15290,15290,0
20250206,115400,30645290,15290,15290,15290,15290,50
20250206,115300,29880790,15290,15290,15290,15290,0
20250206,115200,29880790,15290,15290,15290,15290,0
20250206,115100,29880790,15290,15290,15290,15290,0
20250206,115000,29880790,15290,15290,15290,15290,0
20250206,114900,29880790,15290,15290,15290,15290,0
20250206,114800,29880790,15290,15290,15290,15290,0
20250206,114700,29880790,15290,15290,15290,15290,1
20250206,114600,29865500,15280,15280,15280,15280,0
20250206,114500,29865500,15280,15280,15280,15280,0
20250206,114400,29865500,15280,15280,15280,15280,10
20250206,114300,29712700,15280,15280,15280,15280,0
20250206,114200,29712700,15280,15290,15290,15280,148
20250206,114100,27449890,15290,15290,15290,15290,2
20250206,114000,27419310,15290,15290,15290,15290,31
20250206,113900,26945320,15280,15280,15280,15280,0
20250206,113800,26945320,15280,15280,15280,15280,0
20250206,113700,26945320,15280,15280,15280,15280,0
20250206,113600,26945320,15280,15280,15280,15280,0
20250206,113500,26945320,15280,15280,15280,15280,0
20250206,113400,26945320,15280,15280,15280,15280,0
20250206,113300,26945320,15280,15280,15280,15280,1
20250206,113200,26930040,15280,15280,15280,15280,0
20250206,113100,26930040,15280,15280,15280,15280,0
20250206,113000,26930040,15280,15280,15280,15280,0
20250206,112900,26930040,15280,15280,15280,15280,0
20250206,112800,26930040,15280,15280,15280,15280,0
20250206,112700,26930040,15280,15280,15280,15280,0
20250206,112600,26930040,15280,15280,15280,15280,0
20250206,112500,26930040,15280,15280,15280,15280,0
20250206,112400,26930040,15280,15280,15280,15280,0
20250206,112300,26930040,15280,15280,15280,15280,0
20250206,112200,26930040,15280,15280,15280,15280,0
20250206,112100,26930040,15280,15280,15280,15280,1
20250206,112000,26914760,15280,15270,15280,15270,67
20250206,111900,25891010,15270,15280,15280,15270,70
20250206,111800,24821450,15270,15270,15270,15270,0
20250206,111700,24821450,15270,15270,15270,15270,0
20250206,111600,24821450,15270,15270,15270,15270,0
20250206,111500,24821450,15270,15270,15270,15270,0
20250206,111400,24821450,15270,15270,15270,15270,0
20250206,111300,24821450,15270,15270,15270,15270,0
20250206,111200,24821450,15270,15270,15270,15270,0
20250206,111100,24821450,15270,15270,15270,15270,0
20250206,111000,24821450,15270,15270,15270,15270,0
20250206,110900,24821450,15270,15270,15270,15270,0
20250206,110800,24821450,15270,15270,15270,15270,0
20250206,110700,24821450,15270,15270,15270,15270,0
20250206,110600,24821450,15270,15270,15270,15270,0
20250206,110500,24821450,15270,15270,15270,15270,0
20250206,110400,24821450,15270,15270,15270,15270,0
20250206,110300,24821450,15270,15270,15270,15270,0
20250206,110200,24821450,15270,15270,15270,15270,0
20250206,110100,24821450,15270,15270,15270,15270,0
20250206,110000,24821450,15270,15270,15270,15270,0
20250206,105900,24821450,15270,15270,15270,15270,0
20250206,105800,24821450,15270,15270,15270,15270,0
20250206,105700,24821450,15270,15270,15270,15270,0
20250206,105600,24821450,15270,15280,15280,15270,38
20250206,105500,24240850,15270,15270,15270,15270,0
20250206,105400,24240850,15270,15270,15270,15270,0
20250206,105300,24240850,15270,15270,15270,15270,0
20250206,105200,24240850,15270,15270,15270,15270,0
20250206,105100,24240850,15270,15270,15270,15270,0
20250206,105000,24240850,15270,15280,15280,15270,74
20250206,104900,23110170,15280,15280,15280,15280,1
20250206,104800,23094890,15280,15280,15280,15280,1
20250206,104700,23079610,15280,15280,15280,15280,0
20250206,104600,23079610,15280,15280,15280,15280,0
20250206,104500,23079610,15280,15280,15280,15280,2
20250206,104400,23049050,15280,15280,15280,15280,0
20250206,104300,23049050,15280,15280,15280,15280,0
20250206,104200,23049050,15280,15280,15280,15280,0
20250206,104100,23049050,15280,15280,15280,15280,0
20250206,104000,23049050,15280,15280,15280,15280,0
20250206,103900,23049050,15280,15280,15280,15280,0
20250206,103800,23049050,15280,15280,15280,15280,0
20250206,103700,23049050,15280,15280,15280,15280,0
20250206,103600,23049050,15280,15280,15280,15280,0
20250206,103500,23049050,15280,15280,15280,15280,0
20250206,103400,23049050,15280,15280,15280,15280,0
20250206,103300,23049050,15280,15280,15280,15280,0
20250206,103200,23049050,15280,15280,15280,15280,0
20250206,103100,23049050,15280,15280,15280,15280,1
20250206,103000,23033770,15280,15280,15280,15280,0
20250206,102900,23033770,15280,15280,15280,15280,0
20250206,102800,23033770,15280,15280,15280,15280,0
20250206,102700,23033770,15280,15280,15280,15280,0
20250206,102600,23033770,15280,15280,15280,15280,1
20250206,102500,23018490,15270,15270,15270,15270,0
20250206,102400,23018490,15270,15270,15270,15270,0
20250206,102300,23018490,15270,15270,15270,15270,0
20250206,102200,23018490,15270,15270,15270,15270,0
20250206,102100,23018490,15270,15270,15270,15270,0
20250206,102000,23018490,15270,15270,15270,15270,32
20250206,101900,22529850,15270,15280,15280,15270,4
20250206,101800,22468760,15280,15280,15280,15280,21
20250206,101700,22147880,15270,15270,15270,15270,0
20250206,101600,22147880,15270,15280,15280,15270,44
20250206,101500,21475680,15290,15290,15290,15290,0
20250206,101400,21475680,15290,15290,15290,15290,37
20250206,101300,20909950,15290,15290,15290,15290,0
20250206,101200,20909950,15290,15300,15300,15290,16
20250206,101100,20665180,15290,15290,15290,15290,67
20250206,101000,19640750,15300,15300,15300,15300,0
20250206,100900,19640750,15300,15300,15300,15300,0
20250206,100800,19640750,15300,15300,15300,15300,2
20250206,100700,19610150,15290,15290,15290,15290,0
20250206,100600,19610150,15290,15290,15290,15290,5
20250206,100500,19533700,15290,15290,15290,15290,0
20250206,100400,19533700,15290,15290,15290,15290,1
20250206,100300,19518410,15290,15290,15290,15290,1
20250206,100200,19503120,15290,15290,15290,15290,1
20250206,100100,19487830,15290,15290,15290,15290,1
20250206,100000,19472540,15290,15290,15290,15290,51
20250206,095900,18692750,15270,15270,15270,15270,0
20250206,095800,18692750,15270,15260,15270,15260,9
20250206,095700,18555330,15260,15260,15260,15260,0
20250206,095600,18555330,15260,15250,15260,15240,220
20250206,095500,15200330,15250,15250,15250,15250,6
20250206,095400,15108830,15230,15230,15230,15230,0
20250206,095300,15108830,15230,15230,15230,15230,0
20250206,095200,15108830,15230,15230,15230,15230,0
20250206,095100,15108830,15230,15240,15240,15230,20
20250206,095000,14804190,15240,15240,15240,15240,0
20250206,094900,14804190,15240,15240,15240,15240,75
20250206,094800,13661190,15260,15260,15260,15260,0
20250206,094700,13661190,15260,15260,15260,15260,0
20250206,094600,13661190,15260,15260,15260,15260,0
20250206,094500,13661190,15260,15260,15260,15260,0
20250206,094400,13661190,15260,15260,15260,15260,0
20250206,094300,13661190,15260,15260,15260,15260,1
20250206,094200,13645930,15270,15270,15270,15270,0
20250206,094100,13645930,15270,15270,15270,15270,0
20250206,094000,13645930,15270,15270,15270,15270,0
20250206,093900,13645930,15270,15270,15270,15270,0
20250206,093800,13645930,15270,15270,15270,15270,0
20250206,093700,13645930,15270,15270,15270,15270,0
20250206,093600,13645930,15270,15270,15270,15270,1
20250206,093500,13630660,15270,15270,15270,15270,0
20250206,093400,13630660,15270,15270,15270,15270,1
20250206,093300,13615390,15270,15270,15270,15270,2
20250206,093200,13584850,15280,15280,15280,15280,1
20250206,093100,13569570,15280,15280,15280,15280,3
20250206,093000,13523730,15240,15240,15240,15240,2
20250206,092900,13493250,15240,15240,15240,15240,0
20250206,092800,13493250,15240,15250,15250,15230,534
20250206,092700,5353900,15260,15260,15260,15260,0
20250206,092600,5353900,15260,15260,15260,15260,111
20250206,092500,3660040,15260,15260,15260,15260,1
20250206,092400,3644780,15250,15250,15250,15250,0
20250206,092300,3644780,15250,15250,15250,15250,85
20250206,092200,2348530,15250,15250,15250,15250,0
20250206,092100,2348530,15250,15250,15250,15250,1
20250206,092000,2333280,15250,15250,15250,15250,0
20250206,091900,2333280,15250,15250,15250,15250,7
20250206,091800,2226530,15250,15250,15250,15250,0
20250206,091700,2226530,15250,15250,15250,15250,1
20250206,091600,2211280,15250,15250,15250,15250,0
20250206,091500,2211280,15250,15250,15250,15250,1
20250206,091400,2196030,15240,15260,15260,15240,3
20250206,091300,2150280,15240,15240,15240,15240,0
20250206,091200,2150280,15240,15240,15240,15240,10
20250206,091100,1997880,15250,15250,15250,15250,0
20250206,091000,1997880,15250,15250,15250,15250,0
20250206,090900,1997880,15250,15250,15250,15250,0
20250206,090800,1997880,15250,15250,15250,15250,0
20250206,090700,1997880,15250,15250,15250,15250,95
20250206,090600,549130,15250,15250,15250,15250,0
20250206,090500,549130,15250,15250,15250,15250,0
20250206,090400,549130,15250,15250,15250,15250,1
20250206,090300,533880,15250,15250,15250,15250,0
20250206,090200,533880,15250,15250,15250,15250,23
20250206,090100,183130,15260,15260,15260,15260,10
20250206,090000,30530,15260,15270,15270,15260,2