KissMeData/315640/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,211400,43585795660,8410,8410,8410,8410,27107
20250206,211300,43585795660,8410,8410,8410,8410,0
20250206,211200,43585795660,8410,8410,8410,8410,0
20250206,211100,43585795660,8410,8410,8410,8410,0
20250206,211000,43585795660,8410,8410,8410,8410,0
20250206,210900,43585795660,8410,8410,8410,8410,0
20250206,210800,43585795660,8410,8410,8410,8410,0
20250206,210700,43585795660,8410,8410,8410,8410,0
20250206,210600,43585795660,8410,8410,8410,8410,0
20250206,210500,43585795660,8410,8410,8410,8410,0
20250206,210400,43585795660,8410,8410,8410,8410,0
20250206,210300,43585795660,8410,8410,8410,8410,0
20250206,210200,43585795660,8410,8410,8410,8410,0
20250206,210100,43585795660,8410,8410,8410,8410,0
20250206,210000,43585795660,8410,8410,8410,8410,0
20250206,205900,43585795660,8410,8410,8410,8410,0
20250206,205800,43585795660,8410,8410,8410,8410,0
20250206,205700,43585795660,8410,8410,8410,8410,0
20250206,205600,43585795660,8410,8410,8410,8410,0
20250206,205500,43585795660,8410,8410,8410,8410,0
20250206,205400,43585795660,8410,8410,8410,8410,0
20250206,205300,43585795660,8410,8410,8410,8410,0
20250206,205200,43585795660,8410,8410,8410,8410,0
20250206,205100,43585795660,8410,8410,8410,8410,0
20250206,205000,43585795660,8410,8410,8410,8410,0
20250206,204900,43585795660,8410,8410,8410,8410,0
20250206,204800,43585795660,8410,8410,8410,8410,0
20250206,204700,43585795660,8410,8410,8410,8410,0
20250206,204600,43585795660,8410,8410,8410,8410,0
20250206,204500,43585795660,8410,8410,8410,8410,0
20250206,204400,43585795660,8410,8410,8410,8410,27107
20250206,204300,43585795660,8410,8410,8410,8410,0
20250206,204200,43585795660,8410,8410,8410,8410,0
20250206,204100,43585795660,8410,8410,8410,8410,0
20250206,204000,43585795660,8410,8410,8410,8410,0
20250206,203900,43585795660,8410,8410,8410,8410,0
20250206,203800,43585795660,8410,8410,8410,8410,0
20250206,203700,43585795660,8410,8410,8410,8410,0
20250206,203600,43585795660,8410,8410,8410,8410,0
20250206,203500,43585795660,8410,8410,8410,8410,0
20250206,203400,43585795660,8410,8410,8410,8410,0
20250206,203300,43585795660,8410,8410,8410,8410,0
20250206,203200,43585795660,8410,8410,8410,8410,0
20250206,203100,43585795660,8410,8410,8410,8410,0
20250206,203000,43585795660,8410,8410,8410,8410,0
20250206,202900,43585795660,8410,8410,8410,8410,0
20250206,202800,43585795660,8410,8410,8410,8410,0
20250206,202700,43585795660,8410,8410,8410,8410,0
20250206,202600,43585795660,8410,8410,8410,8410,0
20250206,202500,43585795660,8410,8410,8410,8410,0
20250206,202400,43585795660,8410,8410,8410,8410,0
20250206,202300,43585795660,8410,8410,8410,8410,0
20250206,202200,43585795660,8410,8410,8410,8410,0
20250206,202100,43585795660,8410,8410,8410,8410,0
20250206,202000,43585795660,8410,8410,8410,8410,0
20250206,201900,43585795660,8410,8410,8410,8410,0
20250206,201800,43585795660,8410,8410,8410,8410,0
20250206,201700,43585795660,8410,8410,8410,8410,0
20250206,201600,43585795660,8410,8410,8410,8410,0
20250206,201500,43585795660,8410,8410,8410,8410,0
20250206,201400,43585795660,8410,8410,8410,8410,27107
20250206,201300,43585795660,8410,8410,8410,8410,0
20250206,201200,43585795660,8410,8410,8410,8410,0
20250206,201100,43585795660,8410,8410,8410,8410,0
20250206,201000,43585795660,8410,8410,8410,8410,0
20250206,200900,43585795660,8410,8410,8410,8410,0
20250206,200800,43585795660,8410,8410,8410,8410,0
20250206,200700,43585795660,8410,8410,8410,8410,0
20250206,200600,43585795660,8410,8410,8410,8410,0
20250206,200500,43585795660,8410,8410,8410,8410,0
20250206,200400,43585795660,8410,8410,8410,8410,0
20250206,200300,43585795660,8410,8410,8410,8410,0
20250206,200200,43585795660,8410,8410,8410,8410,0
20250206,200100,43585795660,8410,8410,8410,8410,0
20250206,200000,43585795660,8410,8410,8410,8410,0
20250206,195900,43585795660,8410,8410,8410,8410,0
20250206,195800,43585795660,8410,8410,8410,8410,0
20250206,195700,43585795660,8410,8410,8410,8410,0
20250206,195600,43585795660,8410,8410,8410,8410,0
20250206,195500,43585795660,8410,8410,8410,8410,0
20250206,195400,43585795660,8410,8410,8410,8410,0
20250206,195300,43585795660,8410,8410,8410,8410,0
20250206,195200,43585795660,8410,8410,8410,8410,0
20250206,195100,43585795660,8410,8410,8410,8410,0
20250206,195000,43585795660,8410,8410,8410,8410,0
20250206,194900,43585795660,8410,8410,8410,8410,0
20250206,194800,43585795660,8410,8410,8410,8410,0
20250206,194700,43585795660,8410,8410,8410,8410,0
20250206,194600,43585795660,8410,8410,8410,8410,0
20250206,194500,43585795660,8410,8410,8410,8410,0
20250206,194400,43585795660,8410,8410,8410,8410,27107
20250206,194300,43585795660,8410,8410,8410,8410,0
20250206,194200,43585795660,8410,8410,8410,8410,0
20250206,194100,43585795660,8410,8410,8410,8410,0
20250206,194000,43585795660,8410,8410,8410,8410,0
20250206,193900,43585795660,8410,8410,8410,8410,0
20250206,193800,43585795660,8410,8410,8410,8410,0
20250206,193700,43585795660,8410,8410,8410,8410,0
20250206,193600,43585795660,8410,8410,8410,8410,0
20250206,193500,43585795660,8410,8410,8410,8410,0
20250206,193400,43585795660,8410,8410,8410,8410,0
20250206,193300,43585795660,8410,8410,8410,8410,0
20250206,193200,43585795660,8410,8410,8410,8410,0
20250206,193100,43585795660,8410,8410,8410,8410,0
20250206,193000,43585795660,8410,8410,8410,8410,0
20250206,192900,43585795660,8410,8410,8410,8410,0
20250206,192800,43585795660,8410,8410,8410,8410,0
20250206,192700,43585795660,8410,8410,8410,8410,0
20250206,192600,43585795660,8410,8410,8410,8410,0
20250206,192500,43585795660,8410,8410,8410,8410,0
20250206,192400,43585795660,8410,8410,8410,8410,0
20250206,192300,43585795660,8410,8410,8410,8410,0
20250206,192200,43585795660,8410,8410,8410,8410,0
20250206,192100,43585795660,8410,8410,8410,8410,0
20250206,192000,43585795660,8410,8410,8410,8410,0
20250206,191900,43585795660,8410,8410,8410,8410,0
20250206,191800,43585795660,8410,8410,8410,8410,0
20250206,191700,43585795660,8410,8410,8410,8410,0
20250206,191600,43585795660,8410,8410,8410,8410,0
20250206,191500,43585795660,8410,8410,8410,8410,0
20250206,191400,43585795660,8410,8410,8410,8410,27107
20250206,191300,43585795660,8410,8410,8410,8410,0
20250206,191200,43585795660,8410,8410,8410,8410,0
20250206,191100,43585795660,8410,8410,8410,8410,0
20250206,191000,43585795660,8410,8410,8410,8410,0
20250206,190900,43585795660,8410,8410,8410,8410,0
20250206,190800,43585795660,8410,8410,8410,8410,0
20250206,190700,43585795660,8410,8410,8410,8410,0
20250206,190600,43585795660,8410,8410,8410,8410,0
20250206,190500,43585795660,8410,8410,8410,8410,0
20250206,190400,43585795660,8410,8410,8410,8410,0
20250206,190300,43585795660,8410,8410,8410,8410,0
20250206,190200,43585795660,8410,8410,8410,8410,0
20250206,190100,43585795660,8410,8410,8410,8410,0
20250206,190000,43585795660,8410,8410,8410,8410,0
20250206,185900,43585795660,8410,8410,8410,8410,0
20250206,185800,43585795660,8410,8410,8410,8410,0
20250206,185700,43585795660,8410,8410,8410,8410,0
20250206,185600,43585795660,8410,8410,8410,8410,0
20250206,185500,43585795660,8410,8410,8410,8410,0
20250206,185400,43585795660,8410,8410,8410,8410,0
20250206,185300,43585795660,8410,8410,8410,8410,0
20250206,185200,43585795660,8410,8410,8410,8410,0
20250206,185100,43585795660,8410,8410,8410,8410,0
20250206,185000,43585795660,8410,8410,8410,8410,0
20250206,184900,43585795660,8410,8410,8410,8410,0
20250206,184800,43585795660,8410,8410,8410,8410,0
20250206,184700,43585795660,8410,8410,8410,8410,0
20250206,184600,43585795660,8410,8410,8410,8410,0
20250206,184500,43585795660,8410,8410,8410,8410,0
20250206,184400,43585795660,8410,8410,8410,8410,27107
20250206,184300,43585795660,8410,8410,8410,8410,0
20250206,184200,43585795660,8410,8410,8410,8410,0
20250206,184100,43585795660,8410,8410,8410,8410,0
20250206,184000,43585795660,8410,8410,8410,8410,0
20250206,183900,43585795660,8410,8410,8410,8410,0
20250206,183800,43585795660,8410,8410,8410,8410,0
20250206,183700,43585795660,8410,8410,8410,8410,0
20250206,183600,43585795660,8410,8410,8410,8410,0
20250206,183500,43585795660,8410,8410,8410,8410,0
20250206,183400,43585795660,8410,8410,8410,8410,0
20250206,183300,43585795660,8410,8410,8410,8410,0
20250206,183200,43585795660,8410,8410,8410,8410,0
20250206,183100,43585795660,8410,8410,8410,8410,0
20250206,183000,43585795660,8410,8410,8410,8410,0
20250206,182900,43585795660,8410,8410,8410,8410,0
20250206,182800,43585795660,8410,8410,8410,8410,0
20250206,182700,43585795660,8410,8410,8410,8410,0
20250206,182600,43585795660,8410,8410,8410,8410,0
20250206,182500,43585795660,8410,8410,8410,8410,0
20250206,182400,43585795660,8410,8410,8410,8410,0
20250206,182300,43585795660,8410,8410,8410,8410,0
20250206,182200,43585795660,8410,8410,8410,8410,0
20250206,182100,43585795660,8410,8410,8410,8410,0
20250206,182000,43585795660,8410,8410,8410,8410,0
20250206,181900,43585795660,8410,8410,8410,8410,0
20250206,181800,43585795660,8410,8410,8410,8410,0
20250206,181700,43585795660,8410,8410,8410,8410,0
20250206,181600,43585795660,8410,8410,8410,8410,0
20250206,181500,43585795660,8410,8410,8410,8410,0
20250206,181400,43585795660,8410,8410,8410,8410,27107
20250206,181300,43585795660,8410,8410,8410,8410,0
20250206,181200,43585795660,8410,8410,8410,8410,0
20250206,181100,43585795660,8410,8410,8410,8410,0
20250206,181000,43585795660,8410,8410,8410,8410,0
20250206,180900,43585795660,8410,8410,8410,8410,0
20250206,180800,43585795660,8410,8410,8410,8410,0
20250206,180700,43585795660,8410,8410,8410,8410,0
20250206,180600,43585795660,8410,8410,8410,8410,0
20250206,180500,43585795660,8410,8410,8410,8410,0
20250206,180400,43585795660,8410,8410,8410,8410,0
20250206,180300,43585795660,8410,8410,8410,8410,0
20250206,180200,43585795660,8410,8410,8410,8410,0
20250206,180100,43585795660,8410,8410,8410,8410,0
20250206,180000,43585795660,8410,8410,8410,8410,0
20250206,175900,43585795660,8410,8410,8410,8410,0
20250206,175800,43585795660,8410,8410,8410,8410,0
20250206,175700,43585795660,8410,8410,8410,8410,0
20250206,175600,43585795660,8410,8410,8410,8410,0
20250206,175500,43585795660,8410,8410,8410,8410,0
20250206,175400,43585795660,8410,8410,8410,8410,0
20250206,175300,43585795660,8410,8410,8410,8410,0
20250206,175200,43585795660,8410,8410,8410,8410,0
20250206,175100,43585795660,8410,8410,8410,8410,0
20250206,175000,43585795660,8410,8410,8410,8410,0
20250206,174900,43585795660,8410,8410,8410,8410,0
20250206,174800,43585795660,8410,8410,8410,8410,0
20250206,174700,43585795660,8410,8410,8410,8410,0
20250206,174600,43585795660,8410,8410,8410,8410,0
20250206,174500,43585795660,8410,8410,8410,8410,0
20250206,174400,43585795660,8410,8410,8410,8410,27107
20250206,174300,43585795660,8410,8410,8410,8410,0
20250206,174200,43585795660,8410,8410,8410,8410,0
20250206,174100,43585795660,8410,8410,8410,8410,0
20250206,174000,43585795660,8410,8410,8410,8410,0
20250206,173900,43585795660,8410,8410,8410,8410,0
20250206,173800,43585795660,8410,8410,8410,8410,0
20250206,173700,43585795660,8410,8410,8410,8410,0
20250206,173600,43585795660,8410,8410,8410,8410,0
20250206,173500,43585795660,8410,8410,8410,8410,0
20250206,173400,43585795660,8410,8410,8410,8410,0
20250206,173300,43585795660,8410,8410,8410,8410,0
20250206,173200,43585795660,8410,8410,8410,8410,0
20250206,173100,43585795660,8410,8410,8410,8410,0
20250206,173000,43585795660,8410,8410,8410,8410,0
20250206,172900,43585795660,8410,8410,8410,8410,0
20250206,172800,43585795660,8410,8410,8410,8410,0
20250206,172700,43585795660,8410,8410,8410,8410,0
20250206,172600,43585795660,8410,8410,8410,8410,0
20250206,172500,43585795660,8410,8410,8410,8410,0
20250206,172400,43585795660,8410,8410,8410,8410,0
20250206,172300,43585795660,8410,8410,8410,8410,0
20250206,172200,43585795660,8410,8410,8410,8410,0
20250206,172100,43585795660,8410,8410,8410,8410,0
20250206,172000,43585795660,8410,8410,8410,8410,0
20250206,171900,43585795660,8410,8410,8410,8410,0
20250206,171800,43585795660,8410,8410,8410,8410,0
20250206,171700,43585795660,8410,8410,8410,8410,0
20250206,171600,43585795660,8410,8410,8410,8410,0
20250206,171500,43585795660,8410,8410,8410,8410,0
20250206,171400,43585795660,8410,8410,8410,8410,27107
20250206,171300,43585795660,8410,8410,8410,8410,0
20250206,171200,43585795660,8410,8410,8410,8410,0
20250206,171100,43585795660,8410,8410,8410,8410,0
20250206,171000,43585795660,8410,8410,8410,8410,0
20250206,170900,43585795660,8410,8410,8410,8410,0
20250206,170800,43585795660,8410,8410,8410,8410,0
20250206,170700,43585795660,8410,8410,8410,8410,0
20250206,170600,43585795660,8410,8410,8410,8410,0
20250206,170500,43585795660,8410,8410,8410,8410,0
20250206,170400,43585795660,8410,8410,8410,8410,0
20250206,170300,43585795660,8410,8410,8410,8410,0
20250206,170200,43585795660,8410,8410,8410,8410,0
20250206,170100,43585795660,8410,8410,8410,8410,0
20250206,170000,43585795660,8410,8410,8410,8410,0
20250206,165900,43585795660,8410,8410,8410,8410,0
20250206,165800,43585795660,8410,8410,8410,8410,0
20250206,165700,43585795660,8410,8410,8410,8410,0
20250206,165600,43585795660,8410,8410,8410,8410,0
20250206,165500,43585795660,8410,8410,8410,8410,0
20250206,165400,43585795660,8410,8410,8410,8410,0
20250206,165300,43585795660,8410,8410,8410,8410,0
20250206,165200,43585795660,8410,8410,8410,8410,0
20250206,165100,43585795660,8410,8410,8410,8410,0
20250206,165000,43585795660,8410,8410,8410,8410,0
20250206,164900,43585795660,8410,8410,8410,8410,0
20250206,164800,43585795660,8410,8410,8410,8410,0
20250206,164700,43585795660,8410,8410,8410,8410,0
20250206,164600,43585795660,8410,8410,8410,8410,0
20250206,164500,43585795660,8410,8410,8410,8410,0
20250206,164400,43585795660,8410,8410,8410,8410,27107
20250206,164300,43585795660,8410,8410,8410,8410,0
20250206,164200,43585795660,8410,8410,8410,8410,0
20250206,164100,43585795660,8410,8410,8410,8410,0
20250206,164000,43585795660,8410,8410,8410,8410,0
20250206,163900,43585795660,8410,8410,8410,8410,0
20250206,163800,43585795660,8410,8410,8410,8410,0
20250206,163700,43585795660,8410,8410,8410,8410,0
20250206,163600,43585795660,8410,8410,8410,8410,0
20250206,163500,43585795660,8410,8410,8410,8410,0
20250206,163400,43585795660,8410,8410,8410,8410,0
20250206,163300,43585795660,8410,8410,8410,8410,0
20250206,163200,43585795660,8410,8410,8410,8410,0
20250206,163100,43585795660,8410,8410,8410,8410,0
20250206,163000,43585795660,8410,8410,8410,8410,0
20250206,162900,43585795660,8410,8410,8410,8410,0
20250206,162800,43585795660,8410,8410,8410,8410,0
20250206,162700,43585795660,8410,8410,8410,8410,0
20250206,162600,43585795660,8410,8410,8410,8410,0
20250206,162500,43585795660,8410,8410,8410,8410,0
20250206,162400,43585795660,8410,8410,8410,8410,0
20250206,162300,43585795660,8410,8410,8410,8410,0
20250206,162200,43585795660,8410,8410,8410,8410,0
20250206,162100,43585795660,8410,8410,8410,8410,0
20250206,162000,43585795660,8410,8410,8410,8410,0
20250206,161900,43585795660,8410,8410,8410,8410,0
20250206,161800,43585795660,8410,8410,8410,8410,0
20250206,161700,43585795660,8410,8410,8410,8410,0
20250206,161600,43585795660,8410,8410,8410,8410,0
20250206,161500,43585795660,8410,8410,8410,8410,0
20250206,161400,43585795660,8410,8410,8410,8410,27107
20250206,161300,43585795660,8410,8410,8410,8410,0
20250206,161200,43585795660,8410,8410,8410,8410,0
20250206,161100,43585795660,8410,8410,8410,8410,0
20250206,161000,43585795660,8410,8410,8410,8410,0
20250206,160900,43585795660,8410,8410,8410,8410,0
20250206,160800,43585795660,8410,8410,8410,8410,0
20250206,160700,43585795660,8410,8410,8410,8410,0
20250206,160600,43585795660,8410,8410,8410,8410,0
20250206,160500,43585795660,8410,8410,8410,8410,0
20250206,160400,43585795660,8410,8410,8410,8410,0
20250206,160300,43585795660,8410,8410,8410,8410,0
20250206,160200,43585795660,8410,8410,8410,8410,0
20250206,160100,43585795660,8410,8410,8410,8410,0
20250206,160000,43585795660,8410,8410,8410,8410,0
20250206,155900,43585795660,8410,8410,8410,8410,0
20250206,155800,43585795660,8410,8410,8410,8410,0
20250206,155700,43585795660,8410,8410,8410,8410,0
20250206,155600,43585795660,8410,8410,8410,8410,0
20250206,155500,43585795660,8410,8410,8410,8410,0
20250206,155400,43585795660,8410,8410,8410,8410,0
20250206,155300,43585795660,8410,8410,8410,8410,0
20250206,155200,43585795660,8410,8410,8410,8410,0
20250206,155100,43585795660,8410,8410,8410,8410,0
20250206,155000,43585795660,8410,8410,8410,8410,0
20250206,154900,43585795660,8410,8410,8410,8410,0
20250206,154800,43585795660,8410,8410,8410,8410,0
20250206,154700,43585795660,8410,8410,8410,8410,0
20250206,154600,43585795660,8410,8410,8410,8410,0
20250206,154500,43585795660,8410,8410,8410,8410,0
20250206,154400,43585795660,8410,8410,8410,8410,27107
20250206,154300,43585795660,8410,8410,8410,8410,0
20250206,154200,43585795660,8410,8410,8410,8410,0
20250206,154100,43585795660,8410,8410,8410,8410,0
20250206,154000,43585795660,8410,8410,8410,8410,0
20250206,153900,43585795660,8410,8410,8410,8410,0
20250206,153800,43585795660,8410,8410,8410,8410,0
20250206,153700,43585795660,8410,8410,8410,8410,0
20250206,153600,43585795660,8410,8410,8410,8410,0
20250206,153500,43585795660,8410,8410,8410,8410,0
20250206,153400,43585795660,8410,8410,8410,8410,0
20250206,153300,43585795660,8410,8410,8410,8410,0
20250206,153200,43585795660,8410,8410,8410,8410,0
20250206,153100,43585795660,8410,8410,8410,8410,0
20250206,153000,43585795660,8410,8410,8410,8410,27107
20250206,152900,43357825790,8400,8400,8400,8400,0
20250206,152800,43357825790,8400,8400,8400,8400,0
20250206,152700,43357825790,8400,8400,8400,8400,0
20250206,152600,43357825790,8400,8400,8400,8400,0
20250206,152500,43357825790,8400,8400,8400,8400,0
20250206,152400,43357825790,8400,8400,8400,8400,0
20250206,152300,43357825790,8400,8400,8400,8400,0
20250206,152200,43357825790,8400,8400,8400,8400,0
20250206,152100,43357825790,8400,8400,8400,8400,0
20250206,152000,43357825790,8400,8400,8400,8400,0
20250206,151900,43357825790,8400,8420,8420,8400,12037
20250206,151800,43256625990,8410,8410,8420,8400,6520
20250206,151700,43201790290,8410,8400,8420,8400,5336
20250206,151600,43156940030,8400,8420,8420,8400,17290
20250206,151500,43011676710,8410,8410,8420,8400,2669
20250206,151400,42989230420,8420,8410,8420,8400,2944
20250206,151300,42964461560,8410,8410,8420,8400,4054
20250206,151200,42930390040,8410,8410,8420,8400,2116
20250206,151100,42912594020,8410,8440,8440,8400,9424
20250206,151000,42833394880,8440,8430,8450,8410,3680
20250206,150900,42802345800,8420,8410,8420,8400,2077
20250206,150800,42784886730,8400,8410,8420,8400,23503
20250206,150700,42587327460,8420,8420,8430,8420,6059
20250206,150600,42536308250,8420,8430,8440,8420,3414
20250206,150500,42507530410,8430,8430,8450,8430,2460
20250206,150400,42486790680,8420,8450,8450,8420,4811
20250206,150300,42446235830,8440,8440,8460,8430,3177
20250206,150200,42419426790,8440,8480,8480,8440,3434
20250206,150100,42390399260,8460,8500,8500,8460,1837
20250206,150000,42374833200,8500,8480,8500,8470,2435
20250206,145900,42354187250,8470,8480,8480,8470,1395
20250206,145800,42342358650,8470,8470,8480,8470,2246
20250206,145700,42323324540,8460,8460,8470,8450,1905
20250206,145600,42307220550,8460,8460,8460,8440,637
20250206,145500,42301832110,8460,8480,8480,8440,3959
20250206,145400,42268378020,8460,8460,8480,8440,1509
20250206,145300,42255602150,8460,8440,8480,8440,1980
20250206,145200,42238875650,8430,8480,8480,8430,3948
20250206,145100,42205512800,8480,8470,8480,8470,1095
20250206,145000,42196235860,8450,8470,8470,8450,4384
20250206,144900,42159135770,8460,8510,8510,8450,14559
20250206,144800,42035686270,8510,8530,8530,8510,5226
20250206,144700,41991183570,8520,8530,8540,8520,3246
20250206,144600,41963491360,8530,8520,8530,8520,3579
20250206,144500,41932985670,8520,8540,8550,8510,11225
20250206,144400,41837289630,8540,8520,8550,8520,2487
20250206,144300,41816084600,8520,8560,8570,8520,7956
20250206,144200,41748076560,8560,8500,8570,8490,13914
20250206,144100,41629431470,8500,8500,8510,8500,6750
20250206,144000,41572009360,8500,8500,8510,8490,4952
20250206,143900,41529911520,8500,8500,8510,8490,2292
20250206,143800,41510431800,8490,8510,8510,8490,5015
20250206,143700,41467779360,8500,8480,8510,8480,10141
20250206,143600,41381642810,8480,8470,8480,8460,6412
20250206,143500,41327316060,8460,8470,8470,8460,3021
20250206,143400,41301750650,8460,8470,8470,8460,971
20250206,143300,41293535220,8470,8440,8470,8430,3732
20250206,143200,41262012730,8450,8450,8450,8430,1316
20250206,143100,41250906950,8440,8430,8450,8430,614
20250206,143000,41245727670,8430,8450,8450,8430,1330
20250206,142900,41234507390,8430,8450,8450,8430,1857
20250206,142800,41218833450,8450,8430,8450,8430,616
20250206,142700,41213634020,8450,8460,8460,8430,2145
20250206,142600,41195542460,8460,8470,8470,8460,1792
20250206,142500,41180364420,8460,8410,8460,8410,2154
20250206,142400,41162188450,8410,8410,8420,8410,972
20250206,142300,41154010500,8420,8410,8430,8410,1786
20250206,142200,41138982600,8410,8400,8420,8400,2304
20250206,142100,41119607040,8400,8430,8430,8400,14409
20250206,142000,40998434200,8420,8430,8430,8420,1498
20250206,141900,40985812730,8430,8430,8440,8420,558
20250206,141800,40981108780,8430,8430,8430,8420,4334
20250206,141700,40944595140,8430,8430,8450,8430,1699
20250206,141600,40930272490,8430,8460,8460,8430,1458
20250206,141500,40917964260,8460,8460,8460,8460,456
20250206,141400,40914106500,8460,8460,8470,8450,737
20250206,141300,40907872450,8460,8460,8470,8450,206
20250206,141200,40906129140,8460,8460,8460,8450,658
20250206,141100,40900568970,8460,8450,8470,8440,778
20250206,141000,40893996670,8440,8430,8450,8430,657
20250206,140900,40888451270,8430,8430,8440,8420,7695
20250206,140800,40823583890,8430,8440,8440,8430,4874
20250206,140700,40782456140,8440,8450,8450,8430,1652
20250206,140600,40768501750,8450,8470,8470,8430,13910
20250206,140500,40650934710,8480,8470,8480,8470,693
20250206,140400,40645064380,8480,8480,8490,8480,1440
20250206,140300,40632849060,8480,8480,8480,8470,1765
20250206,140200,40617888950,8480,8480,8480,8470,1227
20250206,140100,40607484460,8480,8490,8490,8480,257
20250206,140000,40605304940,8490,8490,8490,8480,656
20250206,135900,40599735510,8490,8490,8490,8480,195
20250206,135800,40598080150,8490,8490,8490,8470,704
20250206,135700,40592106140,8480,8470,8480,8470,154
20250206,135600,40590801390,8470,8480,8480,8470,1490
20250206,135500,40578180090,8480,8480,8490,8480,1438
20250206,135400,40565984760,8480,8480,8500,8480,1067
20250206,135300,40556936410,8480,8500,8500,8480,1877
20250206,135200,40541000890,8500,8500,8500,8490,599
20250206,135100,40535910300,8500,8490,8510,8490,1742
20250206,135000,40521102580,8490,8500,8520,8490,1623
20250206,134900,40507310020,8500,8490,8510,8490,5110
20250206,134800,40463859770,8490,8490,8490,8480,1365
20250206,134700,40452270940,8490,8490,8500,8480,2500
20250206,134600,40431022040,8500,8490,8500,8480,1668
20250206,134500,40416868340,8500,8500,8500,8490,1934
20250206,134400,40400437450,8500,8510,8510,8500,1960
20250206,134300,40383775560,8500,8520,8520,8500,1454
20250206,134200,40371399570,8510,8470,8520,8470,7533
20250206,134100,40307396950,8470,8450,8480,8450,3513
20250206,134000,40277634160,8470,8450,8470,8440,1393
20250206,133900,40265845490,8460,8470,8480,8460,1137
20250206,133800,40256216180,8470,8480,8480,8470,1047
20250206,133700,40247347920,8480,8480,8480,8470,544
20250206,133600,40242735250,8490,8470,8490,8470,2967
20250206,133500,40217586610,8480,8470,8480,8470,1278
20250206,133400,40206761550,8470,8450,8470,8450,605
20250206,133300,40201642170,8450,8470,8490,8430,1161
20250206,133200,40191809560,8460,8430,8490,8430,5948
20250206,133100,40141425030,8430,8410,8480,8410,2076
20250206,133000,40123892160,8400,8430,8440,8400,10498
20250206,132900,40035568480,8430,8440,8470,8430,1889
20250206,132800,40019639170,8440,8470,8470,8430,2192
20250206,132700,40001133030,8470,8470,8470,8460,1509
20250206,132600,39988364890,8490,8450,8490,8450,3284
20250206,132500,39960507540,8460,8470,8470,8450,1202
20250206,132400,39950341580,8470,8480,8480,8460,2578
20250206,132300,39928495300,8470,8430,8480,8420,3472
20250206,132200,39899164510,8450,8430,8450,8410,15144
20250206,132100,39771717780,8430,8460,8480,8430,3909
20250206,132000,39738676410,8470,8470,8480,8460,1029
20250206,131900,39729964190,8470,8470,8490,8470,1876
20250206,131800,39714068150,8480,8480,8480,8470,3306
20250206,131700,39686036620,8490,8490,8490,8470,2131
20250206,131600,39667961550,8490,8470,8500,8470,4328
20250206,131500,39631205000,8470,8480,8490,8470,1124
20250206,131400,39621676170,8480,8490,8500,8470,1936
20250206,131300,39605243280,8490,8430,8490,8430,3412
20250206,131200,39576397930,8430,8420,8440,8410,4661
20250206,131100,39537137900,8410,8430,8440,8400,16549
20250206,131000,39397852190,8440,8460,8460,8430,5823
20250206,130900,39348660010,8460,8460,8470,8450,4262
20250206,130800,39312624850,8460,8460,8470,8450,3509
20250206,130700,39282949270,8450,8500,8500,8450,12459
20250206,130600,39177450250,8500,8500,8510,8490,4109
20250206,130500,39142533520,8510,8510,8520,8500,5057
20250206,130400,39099514290,8510,8520,8520,8500,6114
20250206,130300,39047490120,8520,8530,8530,8510,2794
20250206,130200,39023701830,8530,8520,8530,8520,769
20250206,130100,39017147910,8530,8520,8530,8520,425
20250206,130000,39013525000,8520,8530,8530,8510,2642
20250206,125900,38991016550,8530,8510,8530,8500,4448
20250206,125800,38953144170,8510,8540,8540,8510,828
20250206,125700,38946096040,8550,8520,8550,8500,3416
20250206,125600,38917005330,8520,8500,8520,8500,3571
20250206,125500,38886645730,8500,8520,8520,8500,11578
20250206,125400,38788134740,8520,8550,8560,8520,8374
20250206,125300,38716661460,8550,8550,8560,8550,1451
20250206,125200,38704254450,8550,8550,8550,8540,3619
20250206,125100,38673333600,8550,8560,8580,8550,3654
20250206,125000,38642077820,8560,8550,8560,8550,3320
20250206,124900,38613667510,8560,8580,8590,8550,3883
20250206,124800,38580399130,8580,8580,8590,8570,2501
20250206,124700,38558930100,8570,8580,8580,8570,1823
20250206,124600,38543304790,8580,8570,8600,8560,2577
20250206,124500,38521225820,8570,8600,8600,8570,756
20250206,124400,38514736060,8600,8620,8620,8570,1977
20250206,124300,38497737870,8610,8550,8620,8550,5465
20250206,124200,38450752100,8570,8540,8570,8530,2705
20250206,124100,38427629630,8540,8550,8550,8530,3460
20250206,124000,38398072890,8550,8550,8560,8550,2219
20250206,123900,38379089170,8550,8560,8590,8550,3085
20250206,123800,38352690050,8560,8560,8570,8540,6571
20250206,123700,38296498260,8560,8590,8590,8560,3628
20250206,123600,38265404170,8590,8600,8620,8560,8266
20250206,123500,38194458710,8600,8630,8640,8600,11318
20250206,123400,38096994440,8630,8620,8640,8620,2833
20250206,123300,38072549580,8620,8680,8680,8610,11634
20250206,123200,37971998800,8670,8660,8690,8660,11213
20250206,123100,37874731580,8690,8700,8720,8660,25606
20250206,123000,37652021540,8710,8670,8710,8660,22737
20250206,122900,37454624560,8670,8670,8690,8660,24291
20250206,122800,37243980410,8670,8610,8670,8600,19179
20250206,122700,37078172420,8600,8580,8620,8560,3253
20250206,122600,37050186880,8580,8510,8590,8500,4810
20250206,122500,37009136420,8510,8540,8550,8500,17519
20250206,122400,36860025830,8550,8570,8580,8540,6417
20250206,122300,36805148810,8570,8580,8590,8560,2038
20250206,122200,36787677500,8590,8590,8610,8580,5219
20250206,122100,36742830470,8590,8620,8620,8590,6390
20250206,122000,36687853610,8620,8630,8650,8610,9441
20250206,121900,36606355560,8650,8530,8660,8520,45891
20250206,121800,36211529020,8520,8540,8550,8510,4491
20250206,121700,36173241170,8540,8560,8560,8540,3335
20250206,121600,36144731910,8550,8570,8570,8550,9144
20250206,121500,36066453910,8560,8520,8580,8520,5395
20250206,121400,36020289600,8560,8570,8570,8510,11580
20250206,121300,35921355280,8560,8560,8580,8560,5492
20250206,121200,35874290250,8570,8580,8590,8560,9908
20250206,121100,35789334190,8590,8540,8590,8510,7034
20250206,121000,35729187360,8510,8530,8540,8500,8822
20250206,120900,35654077440,8530,8530,8550,8510,4786
20250206,120800,35613310530,8530,8550,8550,8530,1200
20250206,120700,35603070330,8550,8530,8550,8520,1212
20250206,120600,35592737450,8520,8510,8550,8510,764
20250206,120500,35586228120,8510,8550,8560,8510,7379
20250206,120400,35523317180,8550,8560,8570,8540,1507
20250206,120300,35510431310,8540,8560,8560,8540,1256
20250206,120200,35499693940,8550,8560,8570,8540,1043
20250206,120100,35490771400,8560,8540,8570,8540,1185
20250206,120000,35480649560,8540,8560,8580,8540,4107
20250206,115900,35445521490,8570,8560,8580,8550,3594
20250206,115800,35414735730,8580,8560,8580,8550,1159
20250206,115700,35404809520,8560,8580,8590,8550,3952
20250206,115600,35370929410,8580,8540,8590,8530,3341
20250206,115500,35342329690,8540,8540,8550,8530,2155
20250206,115400,35323928150,8530,8520,8550,8520,2451
20250206,115300,35303006570,8520,8520,8530,8510,6177
20250206,115200,35250378930,8520,8530,8550,8520,5017
20250206,115100,35207607150,8530,8550,8560,8530,9661
20250206,115000,35125057450,8560,8570,8570,8550,4152
20250206,114900,35089554400,8560,8570,8580,8540,4392
20250206,114800,35051993630,8580,8640,8650,8560,12203
20250206,114700,34946898860,8640,8570,8640,8550,7500
20250206,114600,34882497370,8560,8560,8560,8540,1670
20250206,114500,34868213580,8550,8560,8580,8540,29702
20250206,114400,34613931400,8560,8530,8570,8520,4669
20250206,114300,34574081230,8530,8510,8530,8510,4683
20250206,114200,34534185270,8510,8520,8540,8500,13925
20250206,114100,34415648410,8520,8560,8560,8510,18833
20250206,114000,34254959340,8550,8560,8580,8520,14697
20250206,113900,34129448370,8580,8570,8580,8550,16917
20250206,113800,33984706270,8570,8560,8580,8520,10546
20250206,113700,33894559960,8580,8630,8640,8520,17647
20250206,113600,33743372430,8630,8560,8650,8530,10590
20250206,113500,33652294480,8570,8630,8650,8510,45585
20250206,113400,33261870820,8620,8690,8690,8610,12616
20250206,113300,33152784500,8690,8640,8690,8620,5741
20250206,113200,33103122430,8640,8610,8650,8600,7446
20250206,113100,33038932930,8610,8670,8690,8610,20354
20250206,113000,32863290560,8690,8690,8690,8640,14845
20250206,112900,32734704790,8680,8730,8740,8670,21018
20250206,112800,32551775540,8740,8610,8740,8610,56889
20250206,112700,32058300700,8610,8640,8650,8580,50006
20250206,112600,31627921640,8630,8660,8670,8610,46999
20250206,112500,31222226570,8660,8760,8790,8620,86403
20250206,112400,30470978940,8760,8820,8890,8740,78429
20250206,112300,29780431310,8810,8970,8990,8810,77127
20250206,112200,29094706420,8970,9040,9090,8950,115995
20250206,112100,28048407510,9050,8900,9050,8890,146323
20250206,112000,26734041870,8900,8970,8980,8880,79737
20250206,111900,26022124370,8970,8890,8980,8850,126180
20250206,111800,24896428560,8880,8770,8890,8770,86999
20250206,111700,24125456830,8800,8650,8800,8620,38095
20250206,111600,23793864580,8650,8780,8790,8640,40505
20250206,111500,23441235990,8790,8830,8850,8760,55507
20250206,111400,22953202240,8830,8840,8870,8800,89508
20250206,111300,22161391240,8850,8790,8850,8770,75152
20250206,111200,21500114640,8790,8790,8790,8790,0
20250206,111100,21500114640,8790,8770,8790,8770,34369
20250206,111000,21198271260,8770,8720,8780,8710,48360
20250206,110900,20775197460,8710,8630,8750,8630,84926
20250206,110800,20035714470,8640,8600,8650,8590,22951
20250206,110700,19837882330,8600,8610,8610,8570,12516
20250206,110600,19730221130,8570,8550,8610,8530,11498
20250206,110500,19631613770,8550,8550,8560,8520,4623
20250206,110400,19592121370,8560,8510,8570,8510,13653
20250206,110300,19475422680,8540,8520,8540,8490,4510
20250206,110200,19436997140,8520,8480,8530,8470,9325
20250206,110100,19357721520,8480,8430,8480,8430,12152
20250206,110000,19254964880,8440,8410,8440,8400,824
20250206,105900,19248025030,8410,8400,8410,8390,1315
20250206,105800,19236976900,8390,8400,8400,8340,6501
20250206,105700,19182576190,8390,8410,8410,8380,2957
20250206,105600,19157739450,8410,8430,8430,8380,11101
20250206,105500,19064459960,8450,8460,8460,8430,3456
20250206,105400,19035290320,8460,8440,8460,8440,5245
20250206,105300,18990953720,8430,8450,8450,8430,1107
20250206,105200,18981612050,8440,8440,8450,8420,1288
20250206,105100,18970741050,8440,8420,8440,8410,1749
20250206,105000,18956019040,8410,8410,8410,8400,2159
20250206,104900,18937874120,8410,8430,8430,8410,874
20250206,104800,18930522000,8430,8420,8430,8410,2607
20250206,104700,18908572420,8420,8440,8450,8410,3926
20250206,104600,18875485690,8430,8410,8430,8370,5223
20250206,104500,18831645130,8410,8390,8430,8390,3121
20250206,104400,18805429760,8380,8400,8420,8380,11766
20250206,104300,18706582550,8400,8420,8430,8400,7330
20250206,104200,18644981600,8420,8410,8420,8400,1095
20250206,104100,18635771770,8410,8400,8420,8400,5581
20250206,104000,18588876770,8410,8450,8450,8400,6496
20250206,103900,18534120620,8430,8430,8450,8420,3262
20250206,103800,18506601440,8420,8400,8430,8400,3175
20250206,103700,18479907010,8410,8430,8430,8400,9351
20250206,103600,18401216190,8450,8500,8500,8430,8364
20250206,103500,18330597360,8500,8430,8500,8430,12645
20250206,103400,18223266730,8430,8480,8480,8430,3364
20250206,103300,18194820590,8460,8440,8480,8440,3041
20250206,103200,18169085320,8440,8420,8440,8410,1098
20250206,103100,18159837360,8410,8430,8470,8400,16827
20250206,103000,18018389580,8420,8470,8480,8420,29503
20250206,102900,17769083020,8460,8420,8480,8420,7248
20250206,102800,17707812490,8420,8470,8470,8420,15748
20250206,102700,17574906650,8470,8490,8490,8470,5130
20250206,102600,17531400930,8470,8580,8580,8460,19189
20250206,102500,17367871670,8560,8620,8630,8510,41171
20250206,102400,17015041880,8620,8660,8690,8610,54185
20250206,102300,16546616740,8660,8460,8660,8460,92665
20250206,102200,15752704840,8460,8440,8460,8400,13639
20250206,102100,15637812390,8440,8500,8500,8440,9357
20250206,102000,15558586670,8500,8480,8500,8460,22302
20250206,101900,15369338860,8480,8450,8490,8440,12900
20250206,101800,15260015980,8460,8440,8460,8430,4702
20250206,101700,15220286270,8430,8450,8460,8430,2562
20250206,101600,15198664540,8430,8450,8480,8420,18101
20250206,101500,15045586000,8450,8420,8450,8390,13506
20250206,101400,14931964680,8400,8440,8470,8400,21419
20250206,101300,14751147890,8430,8410,8440,8410,9765
20250206,101200,14668835120,8410,8360,8420,8350,12302
20250206,101100,14565592190,8360,8310,8360,8310,10313
20250206,101000,14479689410,8320,8310,8330,8300,9135
20250206,100900,14403747410,8310,8310,8330,8300,14525
20250206,100800,14282992330,8320,8350,8350,8310,6715
20250206,100700,14227082010,8350,8350,8370,8340,2780
20250206,100600,14203862600,8370,8370,8370,8340,1317
20250206,100500,14192858910,8370,8360,8370,8340,17306
20250206,100400,14048303470,8370,8380,8380,8360,3265
20250206,100300,14020968350,8380,8380,8390,8360,7497
20250206,100200,13958221330,8390,8420,8430,8380,6071
20250206,100100,13907207270,8420,8420,8440,8380,4818
20250206,100000,13866618600,8400,8410,8420,8370,8566
20250206,095900,13794768800,8400,8350,8420,8350,7548
20250206,095800,13731490560,8350,8360,8390,8350,4503
20250206,095700,13693834170,8380,8380,8400,8350,12792
20250206,095600,13586708090,8380,8380,8410,8370,6952
20250206,095500,13528346090,8380,8460,8460,8380,13040
20250206,095400,13418495910,8450,8420,8460,8420,6000
20250206,095300,13367847100,8430,8400,8430,8390,9736
20250206,095200,13285957930,8400,8370,8420,8370,5078
20250206,095100,13243334470,8390,8370,8400,8370,4629
20250206,095000,13204525510,8370,8400,8430,8360,21915
20250206,094900,13020336720,8430,8400,8430,8380,24493
20250206,094800,12814428320,8400,8370,8400,8330,21032
20250206,094700,12638675830,8350,8330,8380,8320,14717
20250206,094600,12515857770,8330,8370,8380,8310,21642
20250206,094500,12335193050,8370,8400,8410,8360,18033
20250206,094400,12184008110,8410,8360,8410,8350,17500
20250206,094300,12037581460,8360,8400,8410,8350,23163
20250206,094200,11843336840,8410,8440,8440,8400,20462
20250206,094100,11671113750,8440,8490,8490,8430,28209
20250206,094000,11432489250,8490,8520,8570,8480,56469
20250206,093900,10950641940,8520,8410,8520,8400,31831
20250206,093800,10681228420,8420,8440,8450,8420,19113
20250206,093700,10520074380,8440,8380,8450,8370,34777
20250206,093600,10227346260,8370,8430,8450,8350,45115
20250206,093500,9849113400,8430,8550,8580,8410,95257
20250206,093400,9040272040,8570,8530,8570,8510,81737
20250206,093300,8341838440,8530,8490,8560,8420,136674
20250206,093200,7181528680,8500,8430,8500,8370,104990
20250206,093100,6295522520,8430,8230,8430,8220,115124
20250206,093000,5338017240,8240,8220,8250,8190,34666
20250206,092900,5052769180,8210,8130,8240,8130,43301
20250206,092800,4697763970,8120,8140,8150,8100,6593
20250206,092700,4644149430,8150,8050,8150,8050,6693
20250206,092600,4589873390,8050,8050,8090,8030,3212
20250206,092500,4563959040,8030,8070,8080,8020,9633
20250206,092400,4486492360,8070,8110,8110,8060,4099
20250206,092300,4453331570,8100,8080,8110,8080,5739
20250206,092200,4406852120,8080,8060,8100,8060,1982
20250206,092100,4390827280,8060,8030,8080,8010,9673
20250206,092000,4313124310,8030,8020,8050,8000,3500
20250206,091900,4285060260,8010,8050,8060,8000,17327
20250206,091800,4146039810,8040,8110,8120,8040,11064
20250206,091700,4056682470,8130,8100,8150,8100,4920
20250206,091600,4016727020,8100,8160,8170,8100,13519
20250206,091500,3906763150,8190,8210,8220,8150,16336
20250206,091400,3772977480,8210,8200,8230,8190,20746
20250206,091300,3602571620,8190,8070,8200,8070,31360
20250206,091200,3346843220,8040,8020,8080,8010,9928
20250206,091100,3266899600,8010,8040,8050,8010,10842
20250206,091000,3179841820,8040,8060,8090,8030,7949
20250206,090900,3115807040,8070,8040,8090,8040,5434
20250206,090800,3071937800,8060,7980,8060,7960,15193
20250206,090700,2950018960,7960,8030,8050,7960,21928
20250206,090600,2774446660,8050,8070,8090,8010,17696
20250206,090500,2631898520,8070,8170,8200,8070,28960
20250206,090400,2396318800,8200,8240,8250,8150,26222
20250206,090300,2181399180,8250,8170,8270,8170,45196
20250206,090200,1809197840,8170,8220,8250,8150,50072
20250206,090100,1398656060,8220,8190,8290,8170,63335
20250206,090000,877664900,8190,8000,8240,7960,104979