KissMeData/336260/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,211900,2540449220,16200,16200,16200,16200,8142
20250206,211800,2540449220,16200,16200,16200,16200,0
20250206,211700,2540449220,16200,16200,16200,16200,0
20250206,211600,2540449220,16200,16200,16200,16200,0
20250206,211500,2540449220,16200,16200,16200,16200,0
20250206,211400,2540449220,16200,16200,16200,16200,0
20250206,211300,2540449220,16200,16200,16200,16200,0
20250206,211200,2540449220,16200,16200,16200,16200,0
20250206,211100,2540449220,16200,16200,16200,16200,0
20250206,211000,2540449220,16200,16200,16200,16200,0
20250206,210900,2540449220,16200,16200,16200,16200,0
20250206,210800,2540449220,16200,16200,16200,16200,0
20250206,210700,2540449220,16200,16200,16200,16200,0
20250206,210600,2540449220,16200,16200,16200,16200,0
20250206,210500,2540449220,16200,16200,16200,16200,0
20250206,210400,2540449220,16200,16200,16200,16200,0
20250206,210300,2540449220,16200,16200,16200,16200,0
20250206,210200,2540449220,16200,16200,16200,16200,0
20250206,210100,2540449220,16200,16200,16200,16200,0
20250206,210000,2540449220,16200,16200,16200,16200,0
20250206,205900,2540449220,16200,16200,16200,16200,0
20250206,205800,2540449220,16200,16200,16200,16200,0
20250206,205700,2540449220,16200,16200,16200,16200,0
20250206,205600,2540449220,16200,16200,16200,16200,0
20250206,205500,2540449220,16200,16200,16200,16200,0
20250206,205400,2540449220,16200,16200,16200,16200,0
20250206,205300,2540449220,16200,16200,16200,16200,0
20250206,205200,2540449220,16200,16200,16200,16200,0
20250206,205100,2540449220,16200,16200,16200,16200,0
20250206,205000,2540449220,16200,16200,16200,16200,0
20250206,204900,2540449220,16200,16200,16200,16200,8142
20250206,204800,2540449220,16200,16200,16200,16200,0
20250206,204700,2540449220,16200,16200,16200,16200,0
20250206,204600,2540449220,16200,16200,16200,16200,0
20250206,204500,2540449220,16200,16200,16200,16200,0
20250206,204400,2540449220,16200,16200,16200,16200,0
20250206,204300,2540449220,16200,16200,16200,16200,0
20250206,204200,2540449220,16200,16200,16200,16200,0
20250206,204100,2540449220,16200,16200,16200,16200,0
20250206,204000,2540449220,16200,16200,16200,16200,0
20250206,203900,2540449220,16200,16200,16200,16200,0
20250206,203800,2540449220,16200,16200,16200,16200,0
20250206,203700,2540449220,16200,16200,16200,16200,0
20250206,203600,2540449220,16200,16200,16200,16200,0
20250206,203500,2540449220,16200,16200,16200,16200,0
20250206,203400,2540449220,16200,16200,16200,16200,0
20250206,203300,2540449220,16200,16200,16200,16200,0
20250206,203200,2540449220,16200,16200,16200,16200,0
20250206,203100,2540449220,16200,16200,16200,16200,0
20250206,203000,2540449220,16200,16200,16200,16200,0
20250206,202900,2540449220,16200,16200,16200,16200,0
20250206,202800,2540449220,16200,16200,16200,16200,0
20250206,202700,2540449220,16200,16200,16200,16200,0
20250206,202600,2540449220,16200,16200,16200,16200,0
20250206,202500,2540449220,16200,16200,16200,16200,0
20250206,202400,2540449220,16200,16200,16200,16200,0
20250206,202300,2540449220,16200,16200,16200,16200,0
20250206,202200,2540449220,16200,16200,16200,16200,0
20250206,202100,2540449220,16200,16200,16200,16200,0
20250206,202000,2540449220,16200,16200,16200,16200,0
20250206,201900,2540449220,16200,16200,16200,16200,8142
20250206,201800,2540449220,16200,16200,16200,16200,0
20250206,201700,2540449220,16200,16200,16200,16200,0
20250206,201600,2540449220,16200,16200,16200,16200,0
20250206,201500,2540449220,16200,16200,16200,16200,0
20250206,201400,2540449220,16200,16200,16200,16200,0
20250206,201300,2540449220,16200,16200,16200,16200,0
20250206,201200,2540449220,16200,16200,16200,16200,0
20250206,201100,2540449220,16200,16200,16200,16200,0
20250206,201000,2540449220,16200,16200,16200,16200,0
20250206,200900,2540449220,16200,16200,16200,16200,0
20250206,200800,2540449220,16200,16200,16200,16200,0
20250206,200700,2540449220,16200,16200,16200,16200,0
20250206,200600,2540449220,16200,16200,16200,16200,0
20250206,200500,2540449220,16200,16200,16200,16200,0
20250206,200400,2540449220,16200,16200,16200,16200,0
20250206,200300,2540449220,16200,16200,16200,16200,0
20250206,200200,2540449220,16200,16200,16200,16200,0
20250206,200100,2540449220,16200,16200,16200,16200,0
20250206,200000,2540449220,16200,16200,16200,16200,0
20250206,195900,2540449220,16200,16200,16200,16200,0
20250206,195800,2540449220,16200,16200,16200,16200,0
20250206,195700,2540449220,16200,16200,16200,16200,0
20250206,195600,2540449220,16200,16200,16200,16200,0
20250206,195500,2540449220,16200,16200,16200,16200,0
20250206,195400,2540449220,16200,16200,16200,16200,0
20250206,195300,2540449220,16200,16200,16200,16200,0
20250206,195200,2540449220,16200,16200,16200,16200,0
20250206,195100,2540449220,16200,16200,16200,16200,0
20250206,195000,2540449220,16200,16200,16200,16200,0
20250206,194900,2540449220,16200,16200,16200,16200,8142
20250206,194800,2540449220,16200,16200,16200,16200,0
20250206,194700,2540449220,16200,16200,16200,16200,0
20250206,194600,2540449220,16200,16200,16200,16200,0
20250206,194500,2540449220,16200,16200,16200,16200,0
20250206,194400,2540449220,16200,16200,16200,16200,0
20250206,194300,2540449220,16200,16200,16200,16200,0
20250206,194200,2540449220,16200,16200,16200,16200,0
20250206,194100,2540449220,16200,16200,16200,16200,0
20250206,194000,2540449220,16200,16200,16200,16200,0
20250206,193900,2540449220,16200,16200,16200,16200,0
20250206,193800,2540449220,16200,16200,16200,16200,0
20250206,193700,2540449220,16200,16200,16200,16200,0
20250206,193600,2540449220,16200,16200,16200,16200,0
20250206,193500,2540449220,16200,16200,16200,16200,0
20250206,193400,2540449220,16200,16200,16200,16200,0
20250206,193300,2540449220,16200,16200,16200,16200,0
20250206,193200,2540449220,16200,16200,16200,16200,0
20250206,193100,2540449220,16200,16200,16200,16200,0
20250206,193000,2540449220,16200,16200,16200,16200,0
20250206,192900,2540449220,16200,16200,16200,16200,0
20250206,192800,2540449220,16200,16200,16200,16200,0
20250206,192700,2540449220,16200,16200,16200,16200,0
20250206,192600,2540449220,16200,16200,16200,16200,0
20250206,192500,2540449220,16200,16200,16200,16200,0
20250206,192400,2540449220,16200,16200,16200,16200,0
20250206,192300,2540449220,16200,16200,16200,16200,0
20250206,192200,2540449220,16200,16200,16200,16200,0
20250206,192100,2540449220,16200,16200,16200,16200,0
20250206,192000,2540449220,16200,16200,16200,16200,0
20250206,191900,2540449220,16200,16200,16200,16200,8142
20250206,191800,2540449220,16200,16200,16200,16200,0
20250206,191700,2540449220,16200,16200,16200,16200,0
20250206,191600,2540449220,16200,16200,16200,16200,0
20250206,191500,2540449220,16200,16200,16200,16200,0
20250206,191400,2540449220,16200,16200,16200,16200,0
20250206,191300,2540449220,16200,16200,16200,16200,0
20250206,191200,2540449220,16200,16200,16200,16200,0
20250206,191100,2540449220,16200,16200,16200,16200,0
20250206,191000,2540449220,16200,16200,16200,16200,0
20250206,190900,2540449220,16200,16200,16200,16200,0
20250206,190800,2540449220,16200,16200,16200,16200,0
20250206,190700,2540449220,16200,16200,16200,16200,0
20250206,190600,2540449220,16200,16200,16200,16200,0
20250206,190500,2540449220,16200,16200,16200,16200,0
20250206,190400,2540449220,16200,16200,16200,16200,0
20250206,190300,2540449220,16200,16200,16200,16200,0
20250206,190200,2540449220,16200,16200,16200,16200,0
20250206,190100,2540449220,16200,16200,16200,16200,0
20250206,190000,2540449220,16200,16200,16200,16200,0
20250206,185900,2540449220,16200,16200,16200,16200,0
20250206,185800,2540449220,16200,16200,16200,16200,0
20250206,185700,2540449220,16200,16200,16200,16200,0
20250206,185600,2540449220,16200,16200,16200,16200,0
20250206,185500,2540449220,16200,16200,16200,16200,0
20250206,185400,2540449220,16200,16200,16200,16200,0
20250206,185300,2540449220,16200,16200,16200,16200,0
20250206,185200,2540449220,16200,16200,16200,16200,0
20250206,185100,2540449220,16200,16200,16200,16200,0
20250206,185000,2540449220,16200,16200,16200,16200,0
20250206,184900,2540449220,16200,16200,16200,16200,8142
20250206,184800,2540449220,16200,16200,16200,16200,0
20250206,184700,2540449220,16200,16200,16200,16200,0
20250206,184600,2540449220,16200,16200,16200,16200,0
20250206,184500,2540449220,16200,16200,16200,16200,0
20250206,184400,2540449220,16200,16200,16200,16200,0
20250206,184300,2540449220,16200,16200,16200,16200,0
20250206,184200,2540449220,16200,16200,16200,16200,0
20250206,184100,2540449220,16200,16200,16200,16200,0
20250206,184000,2540449220,16200,16200,16200,16200,0
20250206,183900,2540449220,16200,16200,16200,16200,0
20250206,183800,2540449220,16200,16200,16200,16200,0
20250206,183700,2540449220,16200,16200,16200,16200,0
20250206,183600,2540449220,16200,16200,16200,16200,0
20250206,183500,2540449220,16200,16200,16200,16200,0
20250206,183400,2540449220,16200,16200,16200,16200,0
20250206,183300,2540449220,16200,16200,16200,16200,0
20250206,183200,2540449220,16200,16200,16200,16200,0
20250206,183100,2540449220,16200,16200,16200,16200,0
20250206,183000,2540449220,16200,16200,16200,16200,0
20250206,182900,2540449220,16200,16200,16200,16200,0
20250206,182800,2540449220,16200,16200,16200,16200,0
20250206,182700,2540449220,16200,16200,16200,16200,0
20250206,182600,2540449220,16200,16200,16200,16200,0
20250206,182500,2540449220,16200,16200,16200,16200,0
20250206,182400,2540449220,16200,16200,16200,16200,0
20250206,182300,2540449220,16200,16200,16200,16200,0
20250206,182200,2540449220,16200,16200,16200,16200,0
20250206,182100,2540449220,16200,16200,16200,16200,0
20250206,182000,2540449220,16200,16200,16200,16200,0
20250206,181900,2540449220,16200,16200,16200,16200,8142
20250206,181800,2540449220,16200,16200,16200,16200,0
20250206,181700,2540449220,16200,16200,16200,16200,0
20250206,181600,2540449220,16200,16200,16200,16200,0
20250206,181500,2540449220,16200,16200,16200,16200,0
20250206,181400,2540449220,16200,16200,16200,16200,0
20250206,181300,2540449220,16200,16200,16200,16200,0
20250206,181200,2540449220,16200,16200,16200,16200,0
20250206,181100,2540449220,16200,16200,16200,16200,0
20250206,181000,2540449220,16200,16200,16200,16200,0
20250206,180900,2540449220,16200,16200,16200,16200,0
20250206,180800,2540449220,16200,16200,16200,16200,0
20250206,180700,2540449220,16200,16200,16200,16200,0
20250206,180600,2540449220,16200,16200,16200,16200,0
20250206,180500,2540449220,16200,16200,16200,16200,0
20250206,180400,2540449220,16200,16200,16200,16200,0
20250206,180300,2540449220,16200,16200,16200,16200,0
20250206,180200,2540449220,16200,16200,16200,16200,0
20250206,180100,2540449220,16200,16200,16200,16200,0
20250206,180000,2540449220,16200,16200,16200,16200,0
20250206,175900,2540449220,16200,16200,16200,16200,0
20250206,175800,2540449220,16200,16200,16200,16200,0
20250206,175700,2540449220,16200,16200,16200,16200,0
20250206,175600,2540449220,16200,16200,16200,16200,0
20250206,175500,2540449220,16200,16200,16200,16200,0
20250206,175400,2540449220,16200,16200,16200,16200,0
20250206,175300,2540449220,16200,16200,16200,16200,0
20250206,175200,2540449220,16200,16200,16200,16200,0
20250206,175100,2540449220,16200,16200,16200,16200,0
20250206,175000,2540449220,16200,16200,16200,16200,0
20250206,174900,2540449220,16200,16200,16200,16200,8142
20250206,174800,2540449220,16200,16200,16200,16200,0
20250206,174700,2540449220,16200,16200,16200,16200,0
20250206,174600,2540449220,16200,16200,16200,16200,0
20250206,174500,2540449220,16200,16200,16200,16200,0
20250206,174400,2540449220,16200,16200,16200,16200,0
20250206,174300,2540449220,16200,16200,16200,16200,0
20250206,174200,2540449220,16200,16200,16200,16200,0
20250206,174100,2540449220,16200,16200,16200,16200,0
20250206,174000,2540449220,16200,16200,16200,16200,0
20250206,173900,2540449220,16200,16200,16200,16200,0
20250206,173800,2540449220,16200,16200,16200,16200,0
20250206,173700,2540449220,16200,16200,16200,16200,0
20250206,173600,2540449220,16200,16200,16200,16200,0
20250206,173500,2540449220,16200,16200,16200,16200,0
20250206,173400,2540449220,16200,16200,16200,16200,0
20250206,173300,2540449220,16200,16200,16200,16200,0
20250206,173200,2540449220,16200,16200,16200,16200,0
20250206,173100,2540449220,16200,16200,16200,16200,0
20250206,173000,2540449220,16200,16200,16200,16200,0
20250206,172900,2540449220,16200,16200,16200,16200,0
20250206,172800,2540449220,16200,16200,16200,16200,0
20250206,172700,2540449220,16200,16200,16200,16200,0
20250206,172600,2540449220,16200,16200,16200,16200,0
20250206,172500,2540449220,16200,16200,16200,16200,0
20250206,172400,2540449220,16200,16200,16200,16200,0
20250206,172300,2540449220,16200,16200,16200,16200,0
20250206,172200,2540449220,16200,16200,16200,16200,0
20250206,172100,2540449220,16200,16200,16200,16200,0
20250206,172000,2540449220,16200,16200,16200,16200,0
20250206,171900,2540449220,16200,16200,16200,16200,8142
20250206,171800,2540449220,16200,16200,16200,16200,0
20250206,171700,2540449220,16200,16200,16200,16200,0
20250206,171600,2540449220,16200,16200,16200,16200,0
20250206,171500,2540449220,16200,16200,16200,16200,0
20250206,171400,2540449220,16200,16200,16200,16200,0
20250206,171300,2540449220,16200,16200,16200,16200,0
20250206,171200,2540449220,16200,16200,16200,16200,0
20250206,171100,2540449220,16200,16200,16200,16200,0
20250206,171000,2540449220,16200,16200,16200,16200,0
20250206,170900,2540449220,16200,16200,16200,16200,0
20250206,170800,2540449220,16200,16200,16200,16200,0
20250206,170700,2540449220,16200,16200,16200,16200,0
20250206,170600,2540449220,16200,16200,16200,16200,0
20250206,170500,2540449220,16200,16200,16200,16200,0
20250206,170400,2540449220,16200,16200,16200,16200,0
20250206,170300,2540449220,16200,16200,16200,16200,0
20250206,170200,2540449220,16200,16200,16200,16200,0
20250206,170100,2540449220,16200,16200,16200,16200,0
20250206,170000,2540449220,16200,16200,16200,16200,0
20250206,165900,2540449220,16200,16200,16200,16200,0
20250206,165800,2540449220,16200,16200,16200,16200,0
20250206,165700,2540449220,16200,16200,16200,16200,0
20250206,165600,2540449220,16200,16200,16200,16200,0
20250206,165500,2540449220,16200,16200,16200,16200,0
20250206,165400,2540449220,16200,16200,16200,16200,0
20250206,165300,2540449220,16200,16200,16200,16200,0
20250206,165200,2540449220,16200,16200,16200,16200,0
20250206,165100,2540449220,16200,16200,16200,16200,0
20250206,165000,2540449220,16200,16200,16200,16200,0
20250206,164900,2540449220,16200,16200,16200,16200,8142
20250206,164800,2540449220,16200,16200,16200,16200,0
20250206,164700,2540449220,16200,16200,16200,16200,0
20250206,164600,2540449220,16200,16200,16200,16200,0
20250206,164500,2540449220,16200,16200,16200,16200,0
20250206,164400,2540449220,16200,16200,16200,16200,0
20250206,164300,2540449220,16200,16200,16200,16200,0
20250206,164200,2540449220,16200,16200,16200,16200,0
20250206,164100,2540449220,16200,16200,16200,16200,0
20250206,164000,2540449220,16200,16200,16200,16200,0
20250206,163900,2540449220,16200,16200,16200,16200,0
20250206,163800,2540449220,16200,16200,16200,16200,0
20250206,163700,2540449220,16200,16200,16200,16200,0
20250206,163600,2540449220,16200,16200,16200,16200,0
20250206,163500,2540449220,16200,16200,16200,16200,0
20250206,163400,2540449220,16200,16200,16200,16200,0
20250206,163300,2540449220,16200,16200,16200,16200,0
20250206,163200,2540449220,16200,16200,16200,16200,0
20250206,163100,2540449220,16200,16200,16200,16200,0
20250206,163000,2540449220,16200,16200,16200,16200,0
20250206,162900,2540449220,16200,16200,16200,16200,0
20250206,162800,2540449220,16200,16200,16200,16200,0
20250206,162700,2540449220,16200,16200,16200,16200,0
20250206,162600,2540449220,16200,16200,16200,16200,0
20250206,162500,2540449220,16200,16200,16200,16200,0
20250206,162400,2540449220,16200,16200,16200,16200,0
20250206,162300,2540449220,16200,16200,16200,16200,0
20250206,162200,2540449220,16200,16200,16200,16200,0
20250206,162100,2540449220,16200,16200,16200,16200,0
20250206,162000,2540449220,16200,16200,16200,16200,0
20250206,161900,2540449220,16200,16200,16200,16200,8142
20250206,161800,2540449220,16200,16200,16200,16200,0
20250206,161700,2540449220,16200,16200,16200,16200,0
20250206,161600,2540449220,16200,16200,16200,16200,0
20250206,161500,2540449220,16200,16200,16200,16200,0
20250206,161400,2540449220,16200,16200,16200,16200,0
20250206,161300,2540449220,16200,16200,16200,16200,0
20250206,161200,2540449220,16200,16200,16200,16200,0
20250206,161100,2540449220,16200,16200,16200,16200,0
20250206,161000,2540449220,16200,16200,16200,16200,0
20250206,160900,2540449220,16200,16200,16200,16200,0
20250206,160800,2540449220,16200,16200,16200,16200,0
20250206,160700,2540449220,16200,16200,16200,16200,0
20250206,160600,2540449220,16200,16200,16200,16200,0
20250206,160500,2540449220,16200,16200,16200,16200,0
20250206,160400,2540449220,16200,16200,16200,16200,0
20250206,160300,2540449220,16200,16200,16200,16200,0
20250206,160200,2540449220,16200,16200,16200,16200,0
20250206,160100,2540449220,16200,16200,16200,16200,0
20250206,160000,2540449220,16200,16200,16200,16200,0
20250206,155900,2540449220,16200,16200,16200,16200,0
20250206,155800,2540449220,16200,16200,16200,16200,0
20250206,155700,2540449220,16200,16200,16200,16200,0
20250206,155600,2540449220,16200,16200,16200,16200,0
20250206,155500,2540449220,16200,16200,16200,16200,0
20250206,155400,2540449220,16200,16200,16200,16200,0
20250206,155300,2540449220,16200,16200,16200,16200,0
20250206,155200,2540449220,16200,16200,16200,16200,0
20250206,155100,2540449220,16200,16200,16200,16200,0
20250206,155000,2540449220,16200,16200,16200,16200,0
20250206,154900,2540449220,16200,16200,16200,16200,8142
20250206,154800,2540449220,16200,16200,16200,16200,0
20250206,154700,2540449220,16200,16200,16200,16200,0
20250206,154600,2540449220,16200,16200,16200,16200,0
20250206,154500,2540449220,16200,16200,16200,16200,0
20250206,154400,2540449220,16200,16200,16200,16200,0
20250206,154300,2540449220,16200,16200,16200,16200,0
20250206,154200,2540449220,16200,16200,16200,16200,0
20250206,154100,2540449220,16200,16200,16200,16200,0
20250206,154000,2540449220,16200,16200,16200,16200,0
20250206,153900,2540449220,16200,16200,16200,16200,0
20250206,153800,2540449220,16200,16200,16200,16200,0
20250206,153700,2540449220,16200,16200,16200,16200,0
20250206,153600,2540449220,16200,16200,16200,16200,0
20250206,153500,2540449220,16200,16200,16200,16200,0
20250206,153400,2540449220,16200,16200,16200,16200,0
20250206,153300,2540449220,16200,16200,16200,16200,0
20250206,153200,2540449220,16200,16200,16200,16200,0
20250206,153100,2540449220,16200,16200,16200,16200,0
20250206,153000,2540449220,16200,16200,16200,16200,8142
20250206,152900,2408548820,16220,16220,16220,16220,0
20250206,152800,2408548820,16220,16220,16220,16220,0
20250206,152700,2408548820,16220,16220,16220,16220,0
20250206,152600,2408548820,16220,16220,16220,16220,0
20250206,152500,2408548820,16220,16220,16220,16220,0
20250206,152400,2408548820,16220,16220,16220,16220,0
20250206,152300,2408548820,16220,16220,16220,16220,0
20250206,152200,2408548820,16220,16220,16220,16220,0
20250206,152100,2408548820,16220,16220,16220,16220,0
20250206,152000,2408548820,16220,16220,16220,16220,0
20250206,151900,2408548820,16220,16210,16220,16210,125
20250206,151800,2406521590,16220,16210,16220,16210,173
20250206,151700,2403716050,16210,16200,16250,16200,297
20250206,151600,2398903060,16200,16230,16230,16200,414
20250206,151500,2392191980,16250,16250,16250,16200,162
20250206,151400,2389565680,16200,16250,16250,16200,349
20250206,151300,2383906480,16200,16260,16260,16200,373
20250206,151200,2377856360,16260,16230,16260,16210,314
20250206,151100,2372760340,16210,16220,16230,16210,212
20250206,151000,2369321630,16220,16250,16250,16220,260
20250206,150900,2365103680,16220,16250,16250,16220,295
20250206,150800,2360310590,16250,16230,16260,16230,441
20250206,150700,2353146560,16250,16200,16250,16200,630
20250206,150600,2342923480,16200,16210,16210,16200,687
20250206,150500,2331788730,16210,16200,16230,16200,507
20250206,150400,2323567010,16200,16200,16210,16200,286
20250206,150300,2318933590,16210,16230,16230,16210,62
20250206,150200,2317927350,16210,16200,16240,16200,484
20250206,150100,2310081880,16210,16200,16210,16200,226
20250206,150000,2306420650,16210,16210,16210,16200,399
20250206,145900,2299954040,16220,16220,16220,16210,265
20250206,145800,2295657990,16220,16230,16250,16220,584
20250206,145700,2286172480,16220,16250,16250,16220,38
20250206,145600,2285555750,16240,16240,16260,16240,342
20250206,145500,2280001040,16230,16230,16250,16220,330
20250206,145400,2274643400,16220,16250,16250,16220,173
20250206,145300,2271834940,16260,16250,16260,16230,942
20250206,145200,2256529590,16250,16250,16250,16230,391
20250206,145100,2250177980,16250,16250,16250,16250,170
20250206,145000,2247415480,16250,16250,16260,16250,428
20250206,144900,2240458350,16250,16240,16260,16230,370
20250206,144800,2234446770,16250,16260,16260,16220,176
20250206,144700,2231590620,16260,16210,16280,16210,413
20250206,144600,2224875320,16210,16220,16220,16210,527
20250206,144500,2216330320,16230,16260,16280,16230,670
20250206,144400,2205437590,16270,16260,16290,16260,268
20250206,144300,2201076060,16260,16210,16290,16210,1377
20250206,144200,2178700910,16210,16210,16210,16210,152
20250206,144100,2176236990,16210,16220,16240,16210,290
20250206,144000,2171531790,16230,16230,16250,16220,2236
20250206,143900,2135222500,16230,16230,16230,16220,284
20250206,143800,2130614270,16230,16230,16230,16230,221
20250206,143700,2127027440,16260,16230,16260,16230,341
20250206,143600,2121489050,16230,16210,16260,16210,149
20250206,143500,2119069220,16210,16260,16280,16210,695
20250206,143400,2107780410,16260,16210,16260,16210,469
20250206,143300,2100168260,16210,16220,16230,16210,513
20250206,143200,2091849610,16220,16220,16230,16220,273
20250206,143100,2087421130,16220,16220,16230,16220,281
20250206,143000,2082863290,16220,16220,16240,16220,156
20250206,142900,2080332950,16220,16240,16240,16220,261
20250206,142800,2076099180,16240,16220,16240,16210,476
20250206,142700,2068379770,16220,16230,16230,16210,137
20250206,142600,2066158910,16220,16220,16220,16220,770
20250206,142500,2053669510,16220,16300,16300,16220,189
20250206,142400,2050598350,16280,16220,16300,16220,376
20250206,142300,2044481870,16290,16230,16300,16230,1029
20250206,142200,2027739540,16250,16200,16250,16200,1316
20250206,142100,2006401050,16200,16260,16270,16200,534
20250206,142000,1997725990,16260,16270,16270,16260,570
20250206,141900,1988452460,16270,16260,16270,16260,72
20250206,141800,1987281690,16250,16230,16250,16230,83
20250206,141700,1985933630,16220,16210,16220,16200,148
20250206,141600,1983533100,16210,16220,16220,16210,46
20250206,141500,1982787070,16260,16200,16270,16200,525
20250206,141400,1974264450,16220,16240,16250,16220,1181
20250206,141300,1955086520,16230,16240,16240,16230,293
20250206,141200,1950328800,16230,16220,16230,16220,155
20250206,141100,1947813160,16220,16230,16230,16220,118
20250206,141000,1945898670,16230,16220,16250,16220,287
20250206,140900,1941242850,16220,16240,16250,16220,302
20250206,140800,1936340950,16250,16270,16270,16250,674
20250206,140700,1925379350,16270,16270,16280,16270,34
20250206,140600,1924825930,16260,16260,16270,16260,295
20250206,140500,1920027120,16300,16270,16300,16220,1424
20250206,140400,1896868420,16270,16260,16270,16260,235
20250206,140300,1893047100,16260,16260,16270,16260,149
20250206,140200,1890623100,16300,16320,16320,16300,646
20250206,140100,1880092060,16320,16310,16340,16300,654
20250206,140000,1869419210,16300,16240,16300,16240,3114
20250206,135900,1818713110,16230,16180,16240,16180,5410
20250206,135800,1730949640,16180,16180,16190,16180,834
20250206,135700,1717452990,16190,16180,16190,16180,26
20250206,135600,1717032300,16190,16180,16190,16180,74
20250206,135500,1715834960,16180,16180,16180,16170,208
20250206,135400,1712469530,16180,16170,16180,16170,29
20250206,135300,1712000540,16170,16150,16170,16150,330
20250206,135200,1706668720,16150,16130,16150,16130,466
20250206,135100,1699146620,16130,16170,16170,16130,1250
20250206,135000,1678938700,16170,16180,16180,16170,126
20250206,134900,1676901270,16180,16180,16180,16180,25
20250206,134800,1676496770,16180,16180,16180,16180,35
20250206,134700,1675930470,16180,16170,16180,16170,359
20250206,134600,1670123900,16170,16190,16190,16170,1435
20250206,134500,1646900760,16190,16190,16190,16190,4
20250206,134400,1646836000,16190,16190,16200,16190,84
20250206,134300,1645476030,16190,16200,16200,16190,166
20250206,134200,1642787490,16200,16200,16200,16200,5
20250206,134100,1642706490,16190,16190,16200,16190,54
20250206,134000,1641832130,16200,16200,16200,16200,221
20250206,133900,1638251930,16190,16190,16190,16190,51
20250206,133800,1637426240,16190,16190,16190,16190,91
20250206,133700,1635952950,16190,16190,16200,16190,19
20250206,133600,1635645290,16200,16190,16200,16190,430
20250206,133500,1628683350,16200,16190,16200,16190,23
20250206,133400,1628310930,16200,16190,16210,16190,248
20250206,133300,1624293330,16190,16200,16200,16190,43
20250206,133200,1623597060,16190,16190,16190,16190,125
20250206,133100,1621573310,16190,16200,16200,16190,60
20250206,133000,1620601850,16190,16210,16210,16190,52
20250206,132900,1619759770,16200,16200,16200,16190,129
20250206,132800,1617670150,16210,16190,16210,16190,367
20250206,132700,1611722970,16190,16200,16200,16190,175
20250206,132600,1608889110,16190,16200,16200,16190,32
20250206,132500,1608370890,16200,16200,16200,16200,157
20250206,132400,1605827490,16190,16190,16190,16190,10
20250206,132300,1605665590,16180,16200,16200,16180,54
20250206,132200,1604791090,16190,16190,16220,16190,68
20250206,132100,1603690140,16190,16190,16190,16180,220
20250206,132000,1600128400,16180,16180,16190,16180,202
20250206,131900,1596859920,16180,16210,16210,16180,805
20250206,131800,1583815260,16210,16220,16220,16210,191
20250206,131700,1580719140,16210,16210,16220,16210,63
20250206,131600,1579697900,16210,16200,16210,16200,99
20250206,131500,1578093150,16210,16190,16210,16190,239
20250206,131400,1574220140,16200,16210,16210,16190,1460
20250206,131300,1550575110,16210,16230,16240,16200,2164
20250206,131200,1515471200,16230,16240,16240,16230,5
20250206,131100,1515390040,16230,16230,16240,16230,65
20250206,131000,1514335070,16230,16240,16240,16230,36
20250206,130900,1513750720,16230,16230,16240,16230,70
20250206,130800,1512614390,16210,16210,16210,16210,32
20250206,130700,1512095670,16200,16280,16280,16190,2912
20250206,130600,1464754900,16280,16280,16280,16280,11
20250206,130500,1464575820,16280,16280,16280,16270,253
20250206,130400,1460457300,16270,16280,16280,16270,267
20250206,130300,1456110720,16270,16270,16280,16270,56
20250206,130200,1455199500,16270,16280,16280,16270,2852
20250206,130100,1408791730,16270,16270,16280,16270,200
20250206,130000,1405536890,16270,16290,16290,16270,1117
20250206,125900,1387353680,16290,16280,16290,16280,149
20250206,125800,1384927230,16280,16270,16290,16270,1024
20250206,125700,1368252480,16280,16250,16290,16250,1182
20250206,125600,1349018940,16260,16250,16260,16250,257
20250206,125500,1344840560,16240,16240,16270,16240,2388
20250206,125400,1306039790,16240,16230,16250,16220,1336
20250206,125300,1284344350,16230,16200,16230,16200,1919
20250206,125200,1253222660,16190,16200,16200,16190,542
20250206,125100,1244442760,16200,16210,16210,16200,1632
20250206,125000,1218004350,16220,16210,16220,16200,492
20250206,124900,1210028890,16220,16210,16230,16210,645
20250206,124800,1199567810,16200,16210,16210,16200,221
20250206,124700,1195985540,16210,16200,16210,16200,29
20250206,124600,1195515720,16200,16220,16220,16200,339
20250206,124500,1190021820,16220,16220,16230,16210,1817
20250206,124400,1160545110,16220,16180,16230,16170,1687
20250206,124300,1133220250,16170,16180,16180,16170,46
20250206,124200,1132476150,16180,16180,16180,16180,99
20250206,124100,1130874330,16180,16180,16180,16180,25
20250206,124000,1130469830,16170,16180,16200,16170,116
20250206,123900,1128591990,16190,16180,16200,16170,552
20250206,123800,1119658390,16180,16160,16230,16160,2152
20250206,123700,1084807740,16160,16150,16170,16150,826
20250206,123600,1071460390,16160,16150,16170,16150,144
20250206,123500,1069133650,16160,16100,16160,16100,426
20250206,123400,1062260240,16100,16140,16150,16100,767
20250206,123300,1049885520,16150,16110,16150,16110,1032
20250206,123200,1033237760,16100,16110,16110,16090,141
20250206,123100,1030967010,16090,16070,16100,16060,446
20250206,123000,1023792500,16060,16060,16060,16060,105
20250206,122900,1022106200,16070,16070,16070,16070,1
20250206,122800,1022090130,16060,16050,16060,16050,50
20250206,122700,1021287340,16050,16040,16080,16040,478
20250206,122600,1013610590,16030,16040,16040,16030,20
20250206,122500,1013289800,16040,16030,16040,16030,291
20250206,122400,1008625050,16020,16030,16030,16020,405
20250206,122300,1002133300,16030,16030,16030,16030,1
20250206,122200,1002117270,16030,16030,16030,16020,148
20250206,122100,999745060,16020,16030,16030,16020,87
20250206,122000,998350710,16020,16030,16030,16020,227
20250206,121900,994712400,16020,16030,16030,16020,50
20250206,121800,993911120,16030,16020,16030,16020,249
20250206,121700,989920270,16030,16020,16030,16020,188
20250206,121600,986908500,16030,16030,16030,16030,68
20250206,121500,985818460,16030,16030,16030,16030,61
20250206,121400,984840630,16030,16060,16060,16030,79
20250206,121300,983573670,16040,16040,16040,16040,110
20250206,121200,981809270,16040,16050,16060,16040,263
20250206,121100,977586240,16060,16050,16060,16050,2
20250206,121000,977554130,16060,16050,16060,16050,15
20250206,120900,977313250,16050,16070,16070,16050,25
20250206,120800,976911960,16070,16070,16070,16070,17
20250206,120700,976638770,16070,16070,16070,16070,2
20250206,120600,976606630,16060,16100,16100,16060,232
20250206,120500,972872150,16060,16060,16060,16060,89
20250206,120400,971442810,16050,16070,16090,16050,413
20250206,120300,964804190,16070,16080,16080,16070,69
20250206,120200,963695350,16080,16080,16080,16080,73
20250206,120100,962521510,16090,16090,16090,16090,8
20250206,120000,962392790,16090,16090,16090,16080,29
20250206,115900,961926350,16080,16070,16080,16070,292
20250206,115800,957232670,16070,16070,16070,16070,0
20250206,115700,957232670,16070,16070,16070,16070,41
20250206,115600,956573800,16080,16080,16080,16080,10
20250206,115500,956413000,16100,16070,16100,16070,38
20250206,115400,955801590,16070,16100,16100,16070,224
20250206,115300,952197230,16100,16120,16120,16090,1943
20250206,115200,920896850,16130,16120,16130,16120,39
20250206,115100,920268000,16120,16120,16130,16120,20
20250206,115000,919945590,16130,16120,16130,16120,46
20250206,114900,919204060,16120,16120,16130,16120,44
20250206,114800,918494770,16120,16130,16130,16120,399
20250206,114700,912059630,16130,16130,16130,16130,215
20250206,114600,908591680,16120,16120,16130,16120,75
20250206,114500,907382360,16130,16120,16130,16120,21
20250206,114400,907043800,16130,16120,16130,16120,67
20250206,114300,905963750,16120,16130,16130,16120,2
20250206,114200,905931500,16130,16130,16130,16120,40
20250206,114100,905286400,16120,16100,16130,16100,372
20250206,114000,899288580,16100,16120,16120,16100,26
20250206,113900,898869840,16100,16110,16110,16100,25
20250206,113800,898467330,16110,16120,16120,16110,95
20250206,113700,896936770,16110,16110,16110,16110,1
20250206,113600,896920660,16110,16120,16120,16110,102
20250206,113500,895277060,16110,16130,16130,16110,38
20250206,113400,894664510,16140,16120,16140,16100,296
20250206,113300,889891160,16120,16110,16120,16110,106
20250206,113200,888183450,16100,16110,16110,16100,140
20250206,113100,885929440,16100,16110,16120,16100,362
20250206,113000,880096950,16110,16110,16110,16100,179
20250206,112900,877213640,16110,16110,16120,16110,98
20250206,112800,875634850,16110,16080,16110,16080,234
20250206,112700,871867050,16080,16090,16100,16080,29
20250206,112600,871400590,16120,16110,16120,16070,434
20250206,112500,864419680,16130,16120,16130,16120,7
20250206,112400,864306800,16090,16090,16090,16090,22
20250206,112300,863952820,16130,16130,16130,16090,29
20250206,112200,863485890,16130,16130,16130,16130,215
20250206,112100,860017940,16120,16100,16120,16070,761
20250206,112000,847776070,16140,16100,16140,16100,79
20250206,111900,846503550,16100,16100,16100,16100,52
20250206,111800,845666350,16110,16080,16160,16080,6402
20250206,111700,742357500,16070,16050,16070,16050,294
20250206,111600,737636070,16050,16090,16090,16050,463
20250206,111500,730192400,16090,16080,16090,16080,335
20250206,111400,724803100,16080,16040,16090,16040,21
20250206,111300,724466070,16040,16050,16090,16040,413
20250206,111200,717839900,16040,16040,16040,16040,1
20250206,111100,717823860,16040,16040,16040,16040,40
20250206,111000,717182260,16090,16080,16090,16080,20
20250206,110900,716860490,16080,16080,16080,16080,215
20250206,110800,713403290,16080,16040,16080,16040,45
20250206,110700,712681330,16040,16040,16040,16040,46
20250206,110600,711943490,16040,16060,16080,16040,210
20250206,110500,708570770,16060,16030,16060,16030,20
20250206,110400,708250110,16060,16060,16060,16060,7
20250206,110300,708137690,16060,16040,16060,16040,358
20250206,110200,702389090,16020,16020,16020,16020,19
20250206,110100,702084710,16020,16070,16070,16020,70
20250206,110000,700963160,16070,16070,16070,16070,1
20250206,105900,700947090,16070,16070,16070,16070,4
20250206,105800,700882810,16020,16080,16080,16020,194
20250206,105700,697770820,16010,16010,16010,16010,20
20250206,105600,697450620,16070,16030,16070,16000,1983
20250206,105500,665653650,16000,16000,16030,16000,292
20250206,105400,660973460,16000,16010,16010,16000,1525
20250206,105300,636558360,16010,16040,16040,16010,36
20250206,105200,635981970,16030,16020,16030,16010,336
20250206,105100,630601930,16030,16030,16030,16030,117
20250206,105000,628726420,16030,16020,16030,16020,260
20250206,104900,624559800,16010,16010,16020,16010,63
20250206,104800,623551160,16020,16020,16020,16010,45
20250206,104700,622830680,16020,16020,16020,16010,16
20250206,104600,622574370,16020,16020,16020,16010,1997
20250206,104500,590598950,16030,16030,16030,16030,30
20250206,104400,590118050,16040,16030,16040,16030,190
20250206,104300,587072280,16030,16030,16040,16020,348
20250206,104200,581494230,16040,16030,16040,16030,117
20250206,104100,579618710,16040,16030,16040,16030,196
20250206,104000,576476800,16030,16010,16040,16010,55
20250206,103900,575595260,16010,16010,16010,16010,100
20250206,103800,573994260,16010,16030,16030,16010,529
20250206,103700,565515690,16010,16020,16030,16010,88
20250206,103600,564106080,16020,16020,16030,16020,17
20250206,103500,563833590,16030,16050,16050,16030,615
20250206,103400,553967710,16050,16050,16050,16050,18
20250206,103300,553678810,16060,16050,16060,16050,27
20250206,103200,553245450,16060,16070,16070,16060,214
20250206,103100,549808380,16070,16050,16070,16040,434
20250206,103000,542842810,16050,16030,16050,16030,527
20250206,102900,534391510,16030,16020,16030,16020,389
20250206,102800,528159720,16020,16010,16020,16010,40
20250206,102700,527519310,16020,16000,16020,16000,63
20250206,102600,526510730,15980,16010,16010,15980,401
20250206,102500,520101310,15990,16010,16010,15990,306
20250206,102400,515203960,16010,16010,16010,16000,6
20250206,102300,515107930,16010,15990,16010,15990,38
20250206,102200,514500250,15980,15990,16010,15980,264
20250206,102100,510279620,15990,16000,16020,15990,36
20250206,102000,509703940,16000,16000,16020,16000,89
20250206,101900,508279920,16020,15990,16020,15990,251
20250206,101800,504259440,16020,16010,16020,16000,84
20250206,101700,502914840,16020,16010,16020,16010,6
20250206,101600,502818740,16000,15990,16000,15990,411
20250206,101500,496243180,15990,16000,16000,15990,213
20250206,101400,492836470,16000,16000,16000,16000,6
20250206,101300,492740470,15990,15980,16020,15980,88
20250206,101200,491333950,16010,16010,16010,15980,346
20250206,101100,485795030,16010,15980,16010,15980,96
20250206,101000,484260900,15980,15980,15990,15980,50
20250206,100900,483461640,15970,15990,15990,15970,1101
20250206,100800,465867840,15980,15990,15990,15980,137
20250206,100700,463678350,16000,16020,16020,16000,117
20250206,100600,461805810,16020,16020,16020,16010,262
20250206,100500,457608580,16010,15980,16010,15970,2539
20250206,100400,416991180,15980,15970,15980,15960,1602
20250206,100300,391399120,15970,15970,15970,15970,49
20250206,100200,390616590,15960,15960,15960,15960,0
20250206,100100,390616590,15960,15960,15960,15960,59
20250206,100000,389674950,15960,15960,15960,15960,83
20250206,095900,388350270,15960,15960,15960,15950,210
20250206,095800,384999440,15960,15960,15960,15950,213
20250206,095700,381600360,15960,15970,15970,15960,944
20250206,095600,366534090,15960,15970,15980,15960,280
20250206,095500,362064940,15970,15970,15980,15970,64
20250206,095400,361042490,15960,15990,15990,15960,150
20250206,095300,358647320,16000,16000,16000,16000,13
20250206,095200,358439320,15980,16000,16000,15980,144
20250206,095100,356135520,16000,15990,16000,15990,51
20250206,095000,355320020,15990,15980,15990,15970,26
20250206,094900,354904680,15970,15970,15980,15960,22
20250206,094800,354553400,15960,15970,15980,15960,737
20250206,094700,342782640,15960,15960,15960,15950,612
20250206,094600,333015500,15960,15960,15960,15960,21
20250206,094500,332680340,15960,15950,15960,15940,220
20250206,094400,329170990,15950,15950,15950,15940,252
20250206,094300,325151820,15950,15940,15960,15940,146
20250206,094200,322822910,15940,15940,15940,15930,62
20250206,094100,321834730,15930,15930,15930,15930,282
20250206,094000,317342470,15930,15990,15990,15920,1133
20250206,093900,299286850,15940,15970,15980,15940,1468
20250206,093800,275857350,15970,15970,15970,15970,47
20250206,093700,275106760,15970,16000,16000,15970,696
20250206,093600,263990350,16000,15990,16000,15980,154
20250206,093500,261528110,15970,15980,15990,15970,59
20250206,093400,260585590,15990,15980,15990,15980,79
20250206,093300,259322470,15980,16000,16010,15980,1248
20250206,093200,239365740,16000,16020,16020,16000,185
20250206,093100,236405440,16020,16020,16020,16020,17
20250206,093000,236133100,16020,16020,16030,16010,89
20250206,092900,234707410,16020,16010,16020,16010,96
20250206,092800,233170440,16000,16000,16000,16000,500
20250206,092700,225170440,16010,16010,16010,16010,83
20250206,092600,223841610,16000,16010,16020,16000,1108
20250206,092500,206097470,16010,16030,16030,16000,400
20250206,092400,199693740,16000,16000,16000,16000,0
20250206,092300,199693740,16000,16020,16020,16000,509
20250206,092200,191541860,16040,16040,16040,16040,86
20250206,092100,190162420,16010,16010,16010,16010,1
20250206,092000,190146410,16010,16030,16030,16010,19
20250206,091900,189842050,16060,16070,16070,16060,267
20250206,091800,185554010,16020,16020,16070,16010,622
20250206,091700,175590920,16020,16080,16080,16020,12
20250206,091600,175398260,16080,16060,16080,16060,435
20250206,091500,168407810,16060,16000,16060,16000,462
20250206,091400,161011710,16010,16000,16010,16000,698
20250206,091300,149843570,16000,16020,16020,16000,775
20250206,091200,137442240,16030,16030,16050,16030,202
20250206,091100,134204060,16030,16080,16080,16030,686
20250206,091000,123201130,16030,16030,16050,16020,713
20250206,090900,111763450,16010,16000,16030,16000,271
20250206,090800,107419620,16000,16030,16030,15990,875
20250206,090700,93412030,16030,16030,16030,16020,1001
20250206,090600,77366100,16000,16030,16090,16000,399
20250206,090500,70961990,16030,16090,16100,16030,136
20250206,090400,68778920,16100,16020,16110,16020,771
20250206,090300,56399700,15980,15980,15990,15970,574
20250206,090200,47226220,15990,16030,16030,15990,381
20250206,090100,41125510,16040,16070,16110,16040,148
20250206,090000,38745780,16080,16150,16150,16030,2401