KissMeData/361390/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212600,2663874860,15490,15490,15490,15490,741
20250206,212500,2663874860,15490,15490,15490,15490,0
20250206,212400,2663874860,15490,15490,15490,15490,0
20250206,212300,2663874860,15490,15490,15490,15490,0
20250206,212200,2663874860,15490,15490,15490,15490,0
20250206,212100,2663874860,15490,15490,15490,15490,0
20250206,212000,2663874860,15490,15490,15490,15490,0
20250206,211900,2663874860,15490,15490,15490,15490,0
20250206,211800,2663874860,15490,15490,15490,15490,0
20250206,211700,2663874860,15490,15490,15490,15490,0
20250206,211600,2663874860,15490,15490,15490,15490,0
20250206,211500,2663874860,15490,15490,15490,15490,0
20250206,211400,2663874860,15490,15490,15490,15490,0
20250206,211300,2663874860,15490,15490,15490,15490,0
20250206,211200,2663874860,15490,15490,15490,15490,0
20250206,211100,2663874860,15490,15490,15490,15490,0
20250206,211000,2663874860,15490,15490,15490,15490,0
20250206,210900,2663874860,15490,15490,15490,15490,0
20250206,210800,2663874860,15490,15490,15490,15490,0
20250206,210700,2663874860,15490,15490,15490,15490,0
20250206,210600,2663874860,15490,15490,15490,15490,0
20250206,210500,2663874860,15490,15490,15490,15490,0
20250206,210400,2663874860,15490,15490,15490,15490,0
20250206,210300,2663874860,15490,15490,15490,15490,0
20250206,210200,2663874860,15490,15490,15490,15490,0
20250206,210100,2663874860,15490,15490,15490,15490,0
20250206,210000,2663874860,15490,15490,15490,15490,0
20250206,205900,2663874860,15490,15490,15490,15490,0
20250206,205800,2663874860,15490,15490,15490,15490,0
20250206,205700,2663874860,15490,15490,15490,15490,0
20250206,205600,2663874860,15490,15490,15490,15490,741
20250206,205500,2663874860,15490,15490,15490,15490,0
20250206,205400,2663874860,15490,15490,15490,15490,0
20250206,205300,2663874860,15490,15490,15490,15490,0
20250206,205200,2663874860,15490,15490,15490,15490,0
20250206,205100,2663874860,15490,15490,15490,15490,0
20250206,205000,2663874860,15490,15490,15490,15490,0
20250206,204900,2663874860,15490,15490,15490,15490,0
20250206,204800,2663874860,15490,15490,15490,15490,0
20250206,204700,2663874860,15490,15490,15490,15490,0
20250206,204600,2663874860,15490,15490,15490,15490,0
20250206,204500,2663874860,15490,15490,15490,15490,0
20250206,204400,2663874860,15490,15490,15490,15490,0
20250206,204300,2663874860,15490,15490,15490,15490,0
20250206,204200,2663874860,15490,15490,15490,15490,0
20250206,204100,2663874860,15490,15490,15490,15490,0
20250206,204000,2663874860,15490,15490,15490,15490,0
20250206,203900,2663874860,15490,15490,15490,15490,0
20250206,203800,2663874860,15490,15490,15490,15490,0
20250206,203700,2663874860,15490,15490,15490,15490,0
20250206,203600,2663874860,15490,15490,15490,15490,0
20250206,203500,2663874860,15490,15490,15490,15490,0
20250206,203400,2663874860,15490,15490,15490,15490,0
20250206,203300,2663874860,15490,15490,15490,15490,0
20250206,203200,2663874860,15490,15490,15490,15490,0
20250206,203100,2663874860,15490,15490,15490,15490,0
20250206,203000,2663874860,15490,15490,15490,15490,0
20250206,202900,2663874860,15490,15490,15490,15490,0
20250206,202800,2663874860,15490,15490,15490,15490,0
20250206,202700,2663874860,15490,15490,15490,15490,0
20250206,202600,2663874860,15490,15490,15490,15490,741
20250206,202500,2663874860,15490,15490,15490,15490,0
20250206,202400,2663874860,15490,15490,15490,15490,0
20250206,202300,2663874860,15490,15490,15490,15490,0
20250206,202200,2663874860,15490,15490,15490,15490,0
20250206,202100,2663874860,15490,15490,15490,15490,0
20250206,202000,2663874860,15490,15490,15490,15490,0
20250206,201900,2663874860,15490,15490,15490,15490,0
20250206,201800,2663874860,15490,15490,15490,15490,0
20250206,201700,2663874860,15490,15490,15490,15490,0
20250206,201600,2663874860,15490,15490,15490,15490,0
20250206,201500,2663874860,15490,15490,15490,15490,0
20250206,201400,2663874860,15490,15490,15490,15490,0
20250206,201300,2663874860,15490,15490,15490,15490,0
20250206,201200,2663874860,15490,15490,15490,15490,0
20250206,201100,2663874860,15490,15490,15490,15490,0
20250206,201000,2663874860,15490,15490,15490,15490,0
20250206,200900,2663874860,15490,15490,15490,15490,0
20250206,200800,2663874860,15490,15490,15490,15490,0
20250206,200700,2663874860,15490,15490,15490,15490,0
20250206,200600,2663874860,15490,15490,15490,15490,0
20250206,200500,2663874860,15490,15490,15490,15490,0
20250206,200400,2663874860,15490,15490,15490,15490,0
20250206,200300,2663874860,15490,15490,15490,15490,0
20250206,200200,2663874860,15490,15490,15490,15490,0
20250206,200100,2663874860,15490,15490,15490,15490,0
20250206,200000,2663874860,15490,15490,15490,15490,0
20250206,195900,2663874860,15490,15490,15490,15490,0
20250206,195800,2663874860,15490,15490,15490,15490,0
20250206,195700,2663874860,15490,15490,15490,15490,0
20250206,195600,2663874860,15490,15490,15490,15490,741
20250206,195500,2663874860,15490,15490,15490,15490,0
20250206,195400,2663874860,15490,15490,15490,15490,0
20250206,195300,2663874860,15490,15490,15490,15490,0
20250206,195200,2663874860,15490,15490,15490,15490,0
20250206,195100,2663874860,15490,15490,15490,15490,0
20250206,195000,2663874860,15490,15490,15490,15490,0
20250206,194900,2663874860,15490,15490,15490,15490,0
20250206,194800,2663874860,15490,15490,15490,15490,0
20250206,194700,2663874860,15490,15490,15490,15490,0
20250206,194600,2663874860,15490,15490,15490,15490,0
20250206,194500,2663874860,15490,15490,15490,15490,0
20250206,194400,2663874860,15490,15490,15490,15490,0
20250206,194300,2663874860,15490,15490,15490,15490,0
20250206,194200,2663874860,15490,15490,15490,15490,0
20250206,194100,2663874860,15490,15490,15490,15490,0
20250206,194000,2663874860,15490,15490,15490,15490,0
20250206,193900,2663874860,15490,15490,15490,15490,0
20250206,193800,2663874860,15490,15490,15490,15490,0
20250206,193700,2663874860,15490,15490,15490,15490,0
20250206,193600,2663874860,15490,15490,15490,15490,0
20250206,193500,2663874860,15490,15490,15490,15490,0
20250206,193400,2663874860,15490,15490,15490,15490,0
20250206,193300,2663874860,15490,15490,15490,15490,0
20250206,193200,2663874860,15490,15490,15490,15490,0
20250206,193100,2663874860,15490,15490,15490,15490,0
20250206,193000,2663874860,15490,15490,15490,15490,0
20250206,192900,2663874860,15490,15490,15490,15490,0
20250206,192800,2663874860,15490,15490,15490,15490,0
20250206,192700,2663874860,15490,15490,15490,15490,0
20250206,192600,2663874860,15490,15490,15490,15490,741
20250206,192500,2663874860,15490,15490,15490,15490,0
20250206,192400,2663874860,15490,15490,15490,15490,0
20250206,192300,2663874860,15490,15490,15490,15490,0
20250206,192200,2663874860,15490,15490,15490,15490,0
20250206,192100,2663874860,15490,15490,15490,15490,0
20250206,192000,2663874860,15490,15490,15490,15490,0
20250206,191900,2663874860,15490,15490,15490,15490,0
20250206,191800,2663874860,15490,15490,15490,15490,0
20250206,191700,2663874860,15490,15490,15490,15490,0
20250206,191600,2663874860,15490,15490,15490,15490,0
20250206,191500,2663874860,15490,15490,15490,15490,0
20250206,191400,2663874860,15490,15490,15490,15490,0
20250206,191300,2663874860,15490,15490,15490,15490,0
20250206,191200,2663874860,15490,15490,15490,15490,0
20250206,191100,2663874860,15490,15490,15490,15490,0
20250206,191000,2663874860,15490,15490,15490,15490,0
20250206,190900,2663874860,15490,15490,15490,15490,0
20250206,190800,2663874860,15490,15490,15490,15490,0
20250206,190700,2663874860,15490,15490,15490,15490,0
20250206,190600,2663874860,15490,15490,15490,15490,0
20250206,190500,2663874860,15490,15490,15490,15490,0
20250206,190400,2663874860,15490,15490,15490,15490,0
20250206,190300,2663874860,15490,15490,15490,15490,0
20250206,190200,2663874860,15490,15490,15490,15490,0
20250206,190100,2663874860,15490,15490,15490,15490,0
20250206,190000,2663874860,15490,15490,15490,15490,0
20250206,185900,2663874860,15490,15490,15490,15490,0
20250206,185800,2663874860,15490,15490,15490,15490,0
20250206,185700,2663874860,15490,15490,15490,15490,0
20250206,185600,2663874860,15490,15490,15490,15490,741
20250206,185500,2663874860,15490,15490,15490,15490,0
20250206,185400,2663874860,15490,15490,15490,15490,0
20250206,185300,2663874860,15490,15490,15490,15490,0
20250206,185200,2663874860,15490,15490,15490,15490,0
20250206,185100,2663874860,15490,15490,15490,15490,0
20250206,185000,2663874860,15490,15490,15490,15490,0
20250206,184900,2663874860,15490,15490,15490,15490,0
20250206,184800,2663874860,15490,15490,15490,15490,0
20250206,184700,2663874860,15490,15490,15490,15490,0
20250206,184600,2663874860,15490,15490,15490,15490,0
20250206,184500,2663874860,15490,15490,15490,15490,0
20250206,184400,2663874860,15490,15490,15490,15490,0
20250206,184300,2663874860,15490,15490,15490,15490,0
20250206,184200,2663874860,15490,15490,15490,15490,0
20250206,184100,2663874860,15490,15490,15490,15490,0
20250206,184000,2663874860,15490,15490,15490,15490,0
20250206,183900,2663874860,15490,15490,15490,15490,0
20250206,183800,2663874860,15490,15490,15490,15490,0
20250206,183700,2663874860,15490,15490,15490,15490,0
20250206,183600,2663874860,15490,15490,15490,15490,0
20250206,183500,2663874860,15490,15490,15490,15490,0
20250206,183400,2663874860,15490,15490,15490,15490,0
20250206,183300,2663874860,15490,15490,15490,15490,0
20250206,183200,2663874860,15490,15490,15490,15490,0
20250206,183100,2663874860,15490,15490,15490,15490,0
20250206,183000,2663874860,15490,15490,15490,15490,0
20250206,182900,2663874860,15490,15490,15490,15490,0
20250206,182800,2663874860,15490,15490,15490,15490,0
20250206,182700,2663874860,15490,15490,15490,15490,0
20250206,182600,2663874860,15490,15490,15490,15490,741
20250206,182500,2663874860,15490,15490,15490,15490,0
20250206,182400,2663874860,15490,15490,15490,15490,0
20250206,182300,2663874860,15490,15490,15490,15490,0
20250206,182200,2663874860,15490,15490,15490,15490,0
20250206,182100,2663874860,15490,15490,15490,15490,0
20250206,182000,2663874860,15490,15490,15490,15490,0
20250206,181900,2663874860,15490,15490,15490,15490,0
20250206,181800,2663874860,15490,15490,15490,15490,0
20250206,181700,2663874860,15490,15490,15490,15490,0
20250206,181600,2663874860,15490,15490,15490,15490,0
20250206,181500,2663874860,15490,15490,15490,15490,0
20250206,181400,2663874860,15490,15490,15490,15490,0
20250206,181300,2663874860,15490,15490,15490,15490,0
20250206,181200,2663874860,15490,15490,15490,15490,0
20250206,181100,2663874860,15490,15490,15490,15490,0
20250206,181000,2663874860,15490,15490,15490,15490,0
20250206,180900,2663874860,15490,15490,15490,15490,0
20250206,180800,2663874860,15490,15490,15490,15490,0
20250206,180700,2663874860,15490,15490,15490,15490,0
20250206,180600,2663874860,15490,15490,15490,15490,0
20250206,180500,2663874860,15490,15490,15490,15490,0
20250206,180400,2663874860,15490,15490,15490,15490,0
20250206,180300,2663874860,15490,15490,15490,15490,0
20250206,180200,2663874860,15490,15490,15490,15490,0
20250206,180100,2663874860,15490,15490,15490,15490,0
20250206,180000,2663874860,15490,15490,15490,15490,0
20250206,175900,2663874860,15490,15490,15490,15490,0
20250206,175800,2663874860,15490,15490,15490,15490,0
20250206,175700,2663874860,15490,15490,15490,15490,0
20250206,175600,2663874860,15490,15490,15490,15490,741
20250206,175500,2663874860,15490,15490,15490,15490,0
20250206,175400,2663874860,15490,15490,15490,15490,0
20250206,175300,2663874860,15490,15490,15490,15490,0
20250206,175200,2663874860,15490,15490,15490,15490,0
20250206,175100,2663874860,15490,15490,15490,15490,0
20250206,175000,2663874860,15490,15490,15490,15490,0
20250206,174900,2663874860,15490,15490,15490,15490,0
20250206,174800,2663874860,15490,15490,15490,15490,0
20250206,174700,2663874860,15490,15490,15490,15490,0
20250206,174600,2663874860,15490,15490,15490,15490,0
20250206,174500,2663874860,15490,15490,15490,15490,0
20250206,174400,2663874860,15490,15490,15490,15490,0
20250206,174300,2663874860,15490,15490,15490,15490,0
20250206,174200,2663874860,15490,15490,15490,15490,0
20250206,174100,2663874860,15490,15490,15490,15490,0
20250206,174000,2663874860,15490,15490,15490,15490,0
20250206,173900,2663874860,15490,15490,15490,15490,0
20250206,173800,2663874860,15490,15490,15490,15490,0
20250206,173700,2663874860,15490,15490,15490,15490,0
20250206,173600,2663874860,15490,15490,15490,15490,0
20250206,173500,2663874860,15490,15490,15490,15490,0
20250206,173400,2663874860,15490,15490,15490,15490,0
20250206,173300,2663874860,15490,15490,15490,15490,0
20250206,173200,2663874860,15490,15490,15490,15490,0
20250206,173100,2663874860,15490,15490,15490,15490,0
20250206,173000,2663874860,15490,15490,15490,15490,0
20250206,172900,2663874860,15490,15490,15490,15490,0
20250206,172800,2663874860,15490,15490,15490,15490,0
20250206,172700,2663874860,15490,15490,15490,15490,0
20250206,172600,2663874860,15490,15490,15490,15490,741
20250206,172500,2663874860,15490,15490,15490,15490,0
20250206,172400,2663874860,15490,15490,15490,15490,0
20250206,172300,2663874860,15490,15490,15490,15490,0
20250206,172200,2663874860,15490,15490,15490,15490,0
20250206,172100,2663874860,15490,15490,15490,15490,0
20250206,172000,2663874860,15490,15490,15490,15490,0
20250206,171900,2663874860,15490,15490,15490,15490,0
20250206,171800,2663874860,15490,15490,15490,15490,0
20250206,171700,2663874860,15490,15490,15490,15490,0
20250206,171600,2663874860,15490,15490,15490,15490,0
20250206,171500,2663874860,15490,15490,15490,15490,0
20250206,171400,2663874860,15490,15490,15490,15490,0
20250206,171300,2663874860,15490,15490,15490,15490,0
20250206,171200,2663874860,15490,15490,15490,15490,0
20250206,171100,2663874860,15490,15490,15490,15490,0
20250206,171000,2663874860,15490,15490,15490,15490,0
20250206,170900,2663874860,15490,15490,15490,15490,0
20250206,170800,2663874860,15490,15490,15490,15490,0
20250206,170700,2663874860,15490,15490,15490,15490,0
20250206,170600,2663874860,15490,15490,15490,15490,0
20250206,170500,2663874860,15490,15490,15490,15490,0
20250206,170400,2663874860,15490,15490,15490,15490,0
20250206,170300,2663874860,15490,15490,15490,15490,0
20250206,170200,2663874860,15490,15490,15490,15490,0
20250206,170100,2663874860,15490,15490,15490,15490,0
20250206,170000,2663874860,15490,15490,15490,15490,0
20250206,165900,2663874860,15490,15490,15490,15490,0
20250206,165800,2663874860,15490,15490,15490,15490,0
20250206,165700,2663874860,15490,15490,15490,15490,0
20250206,165600,2663874860,15490,15490,15490,15490,741
20250206,165500,2663874860,15490,15490,15490,15490,0
20250206,165400,2663874860,15490,15490,15490,15490,0
20250206,165300,2663874860,15490,15490,15490,15490,0
20250206,165200,2663874860,15490,15490,15490,15490,0
20250206,165100,2663874860,15490,15490,15490,15490,0
20250206,165000,2663874860,15490,15490,15490,15490,0
20250206,164900,2663874860,15490,15490,15490,15490,0
20250206,164800,2663874860,15490,15490,15490,15490,0
20250206,164700,2663874860,15490,15490,15490,15490,0
20250206,164600,2663874860,15490,15490,15490,15490,0
20250206,164500,2663874860,15490,15490,15490,15490,0
20250206,164400,2663874860,15490,15490,15490,15490,0
20250206,164300,2663874860,15490,15490,15490,15490,0
20250206,164200,2663874860,15490,15490,15490,15490,0
20250206,164100,2663874860,15490,15490,15490,15490,0
20250206,164000,2663874860,15490,15490,15490,15490,0
20250206,163900,2663874860,15490,15490,15490,15490,0
20250206,163800,2663874860,15490,15490,15490,15490,0
20250206,163700,2663874860,15490,15490,15490,15490,0
20250206,163600,2663874860,15490,15490,15490,15490,0
20250206,163500,2663874860,15490,15490,15490,15490,0
20250206,163400,2663874860,15490,15490,15490,15490,0
20250206,163300,2663874860,15490,15490,15490,15490,0
20250206,163200,2663874860,15490,15490,15490,15490,0
20250206,163100,2663874860,15490,15490,15490,15490,0
20250206,163000,2663874860,15490,15490,15490,15490,0
20250206,162900,2663874860,15490,15490,15490,15490,0
20250206,162800,2663874860,15490,15490,15490,15490,0
20250206,162700,2663874860,15490,15490,15490,15490,0
20250206,162600,2663874860,15490,15490,15490,15490,741
20250206,162500,2663874860,15490,15490,15490,15490,0
20250206,162400,2663874860,15490,15490,15490,15490,0
20250206,162300,2663874860,15490,15490,15490,15490,0
20250206,162200,2663874860,15490,15490,15490,15490,0
20250206,162100,2663874860,15490,15490,15490,15490,0
20250206,162000,2663874860,15490,15490,15490,15490,0
20250206,161900,2663874860,15490,15490,15490,15490,0
20250206,161800,2663874860,15490,15490,15490,15490,0
20250206,161700,2663874860,15490,15490,15490,15490,0
20250206,161600,2663874860,15490,15490,15490,15490,0
20250206,161500,2663874860,15490,15490,15490,15490,0
20250206,161400,2663874860,15490,15490,15490,15490,0
20250206,161300,2663874860,15490,15490,15490,15490,0
20250206,161200,2663874860,15490,15490,15490,15490,0
20250206,161100,2663874860,15490,15490,15490,15490,0
20250206,161000,2663874860,15490,15490,15490,15490,0
20250206,160900,2663874860,15490,15490,15490,15490,0
20250206,160800,2663874860,15490,15490,15490,15490,0
20250206,160700,2663874860,15490,15490,15490,15490,0
20250206,160600,2663874860,15490,15490,15490,15490,0
20250206,160500,2663874860,15490,15490,15490,15490,0
20250206,160400,2663874860,15490,15490,15490,15490,0
20250206,160300,2663874860,15490,15490,15490,15490,0
20250206,160200,2663874860,15490,15490,15490,15490,0
20250206,160100,2663874860,15490,15490,15490,15490,0
20250206,160000,2663874860,15490,15490,15490,15490,0
20250206,155900,2663874860,15490,15490,15490,15490,0
20250206,155800,2663874860,15490,15490,15490,15490,0
20250206,155700,2663874860,15490,15490,15490,15490,0
20250206,155600,2663874860,15490,15490,15490,15490,741
20250206,155500,2663874860,15490,15490,15490,15490,0
20250206,155400,2663874860,15490,15490,15490,15490,0
20250206,155300,2663874860,15490,15490,15490,15490,0
20250206,155200,2663874860,15490,15490,15490,15490,0
20250206,155100,2663874860,15490,15490,15490,15490,0
20250206,155000,2663874860,15490,15490,15490,15490,0
20250206,154900,2663874860,15490,15490,15490,15490,0
20250206,154800,2663874860,15490,15490,15490,15490,0
20250206,154700,2663874860,15490,15490,15490,15490,0
20250206,154600,2663874860,15490,15490,15490,15490,0
20250206,154500,2663874860,15490,15490,15490,15490,0
20250206,154400,2663874860,15490,15490,15490,15490,0
20250206,154300,2663874860,15490,15490,15490,15490,0
20250206,154200,2663874860,15490,15490,15490,15490,0
20250206,154100,2663874860,15490,15490,15490,15490,0
20250206,154000,2663874860,15490,15490,15490,15490,0
20250206,153900,2663874860,15490,15490,15490,15490,0
20250206,153800,2663874860,15490,15490,15490,15490,0
20250206,153700,2663874860,15490,15490,15490,15490,0
20250206,153600,2663874860,15490,15490,15490,15490,0
20250206,153500,2663874860,15490,15490,15490,15490,0
20250206,153400,2663874860,15490,15490,15490,15490,0
20250206,153300,2663874860,15490,15490,15490,15490,0
20250206,153200,2663874860,15490,15490,15490,15490,0
20250206,153100,2663874860,15490,15490,15490,15490,0
20250206,153000,2663874860,15490,15490,15490,15490,741
20250206,152900,2652396770,15500,15500,15500,15500,0
20250206,152800,2652396770,15500,15500,15500,15500,0
20250206,152700,2652396770,15500,15500,15500,15500,0
20250206,152600,2652396770,15500,15500,15500,15500,0
20250206,152500,2652396770,15500,15500,15500,15500,0
20250206,152400,2652396770,15500,15500,15500,15500,0
20250206,152300,2652396770,15500,15500,15500,15500,0
20250206,152200,2652396770,15500,15500,15500,15500,0
20250206,152100,2652396770,15500,15500,15500,15500,0
20250206,152000,2652396770,15500,15500,15500,15500,0
20250206,151900,2652396770,15500,15500,15520,15480,165
20250206,151800,2649839190,15500,15500,15500,15470,49
20250206,151700,2649080110,15500,15480,15500,15470,325
20250206,151600,2644049010,15490,15490,15490,15490,955
20250206,151500,2629256060,15510,15510,15510,15490,286
20250206,151400,2624824200,15510,15510,15510,15510,40
20250206,151300,2624203800,15490,15470,15490,15460,87
20250206,151200,2622857770,15460,15500,15510,15460,510
20250206,151100,2614965830,15500,15500,15500,15500,23
20250206,151000,2614609330,15500,15500,15500,15500,0
20250206,150900,2614609330,15500,15500,15500,15500,51
20250206,150800,2613818830,15500,15500,15500,15500,0
20250206,150700,2613818830,15500,15500,15500,15500,1
20250206,150600,2613803330,15510,15510,15510,15510,30
20250206,150500,2613338030,15510,15520,15520,15510,29
20250206,150400,2612888150,15520,15520,15520,15510,122
20250206,150300,2610995030,15520,15520,15520,15520,71
20250206,150200,2609893110,15490,15490,15490,15490,1
20250206,150100,2609877620,15510,15510,15510,15510,38
20250206,150000,2609288240,15500,15510,15510,15480,930
20250206,145900,2594876050,15520,15530,15530,15520,290
20250206,145800,2590374670,15550,15560,15560,15550,4
20250206,145700,2590312440,15560,15550,15600,15520,198
20250206,145600,2587235650,15560,15570,15610,15560,148
20250206,145500,2584931940,15550,15560,15570,15550,6
20250206,145400,2584838580,15520,15510,15520,15510,105
20250206,145300,2583209960,15510,15520,15520,15510,88
20250206,145200,2581845070,15500,15510,15510,15500,30
20250206,145100,2581380020,15540,15520,15540,15520,118
20250206,145000,2579548180,15570,15510,15570,15510,75
20250206,144900,2578384070,15570,15570,15570,15570,0
20250206,144800,2578384070,15570,15570,15570,15570,0
20250206,144700,2578384070,15570,15550,15570,15480,2018
20250206,144600,2547111560,15570,15570,15570,15570,0
20250206,144500,2547111560,15570,15550,15570,15550,2
20250206,144400,2547080440,15580,15560,15580,15530,15
20250206,144300,2546847360,15540,15550,15560,15530,215
20250206,144200,2543506030,15540,15550,15580,15500,296
20250206,144100,2538908650,15570,15560,15570,15530,466
20250206,144000,2531666330,15570,15570,15570,15570,33
20250206,143900,2531152520,15580,15580,15580,15580,20
20250206,143800,2530840920,15570,15570,15570,15570,2
20250206,143700,2530809780,15580,15580,15580,15580,0
20250206,143600,2530809780,15580,15580,15580,15580,0
20250206,143500,2530809780,15580,15590,15590,15580,626
20250206,143400,2521055720,15590,15590,15590,15590,2
20250206,143300,2521024540,15580,15600,15600,15580,811
20250206,143200,2508387240,15590,15590,15590,15590,0
20250206,143100,2508387240,15590,15590,15590,15590,1
20250206,143000,2508371650,15580,15620,15620,15580,558
20250206,142900,2499671510,15620,15620,15630,15620,19
20250206,142800,2499374720,15620,15620,15650,15620,345
20250206,142700,2493976350,15640,15620,15640,15620,2
20250206,142600,2493945090,15600,15600,15600,15600,0
20250206,142500,2493945090,15600,15600,15600,15600,13
20250206,142400,2493742290,15580,15580,15580,15580,26
20250206,142300,2493337210,15600,15570,15600,15570,30
20250206,142200,2492870080,15560,15560,15560,15560,75
20250206,142100,2491703080,15540,15540,15540,15540,70
20250206,142000,2490615280,15550,15520,15550,15520,36
20250206,141900,2490056440,15550,15540,15560,15500,1112
20250206,141800,2472804310,15560,15560,15560,15510,1396
20250206,141700,2451111900,15560,15570,15570,15560,174
20250206,141600,2448404020,15590,15590,15590,15590,0
20250206,141500,2448404020,15590,15590,15590,15590,0
20250206,141400,2448404020,15590,15570,15590,15570,72
20250206,141300,2447282920,15570,15570,15590,15540,809
20250206,141200,2434688760,15590,15550,15590,15550,542
20250206,141100,2426258980,15560,15560,15560,15560,140
20250206,141000,2424080580,15550,15580,15580,15550,501
20250206,140900,2416285200,15580,15580,15580,15580,0
20250206,140800,2416285200,15580,15580,15580,15580,74
20250206,140700,2415132280,15570,15580,15580,15570,220
20250206,140600,2411706520,15570,15640,15640,15570,1570
20250206,140500,2387224020,15650,15650,15650,15650,0
20250206,140400,2387224020,15650,15650,15650,15650,5
20250206,140300,2387145770,15650,15640,15650,15640,307
20250206,140200,2382344230,15650,15640,15650,15640,73
20250206,140100,2381202460,15650,15650,15650,15640,242
20250206,140000,2377416840,15650,15660,15660,15650,99
20250206,135900,2375867440,15660,15700,15700,15660,315
20250206,135800,2370927840,15730,15730,15730,15730,0
20250206,135700,2370927840,15730,15700,15770,15700,387
20250206,135600,2364844270,15700,15700,15700,15700,5
20250206,135500,2364765770,15700,15700,15700,15700,0
20250206,135400,2364765770,15700,15700,15700,15700,5
20250206,135300,2364687270,15690,15690,15690,15690,9
20250206,135200,2364546060,15670,15670,15670,15670,31
20250206,135100,2364060290,15660,15660,15660,15660,0
20250206,135000,2364060290,15660,15640,15660,15640,173
20250206,134900,2361352570,15640,15640,15660,15640,1483
20250206,134800,2338148560,15640,15680,15680,15640,667
20250206,134700,2327708990,15690,15750,15750,15680,952
20250206,134600,2312745640,15750,15750,15750,15750,0
20250206,134500,2312745640,15750,15750,15750,15750,345
20250206,134400,2307311890,15770,15770,15770,15770,0
20250206,134300,2307311890,15770,15770,15770,15770,0
20250206,134200,2307311890,15770,15770,15770,15770,3
20250206,134100,2307264580,15770,15770,15770,15770,80
20250206,134000,2306002980,15770,15770,15770,15770,0
20250206,133900,2306002980,15770,15770,15770,15770,0
20250206,133800,2306002980,15770,15770,15770,15770,1
20250206,133700,2305987210,15740,15740,15740,15740,0
20250206,133600,2305987210,15740,15750,15750,15740,45
20250206,133500,2305278730,15800,15800,15800,15800,0
20250206,133400,2305278730,15800,15780,15800,15780,51
20250206,133300,2304473930,15790,15760,15790,15760,6
20250206,133200,2304379340,15790,15780,15790,15760,3
20250206,133100,2304332010,15760,15750,15760,15730,283
20250206,133000,2299878210,15740,15800,15800,15740,411
20250206,132900,2293403370,15820,15820,15820,15780,16
20250206,132800,2293150550,15760,15780,15820,15760,63
20250206,132700,2292156530,15810,15800,15840,15770,72
20250206,132600,2291018960,15780,15750,15840,15750,472
20250206,132500,2283579730,15750,15780,15780,15750,206
20250206,132400,2280334040,15790,15840,15840,15790,218
20250206,132300,2276885610,15850,15730,15850,15730,492
20250206,132200,2269131100,15730,15710,15730,15710,515
20250206,132100,2261040170,15710,15720,15720,15710,134
20250206,132000,2258934010,15730,15730,15730,15730,114
20250206,131900,2257140790,15730,15740,15740,15730,406
20250206,131800,2250754070,15740,15740,15740,15740,0
20250206,131700,2250754070,15740,15740,15740,15740,0
20250206,131600,2250754070,15740,15740,15740,15740,3
20250206,131500,2250706850,15740,15740,15740,15740,0
20250206,131400,2250706850,15740,15740,15740,15740,0
20250206,131300,2250706850,15740,15740,15740,15740,0
20250206,131200,2250706850,15740,15740,15740,15740,1
20250206,131100,2250691110,15730,15730,15730,15730,11
20250206,131000,2250518080,15730,15730,15730,15730,71
20250206,130900,2249401250,15740,15750,15750,15740,301
20250206,130800,2244662480,15750,15770,15770,15750,68
20250206,130700,2243591280,15770,15770,15770,15770,0
20250206,130600,2243591280,15770,15770,15770,15770,0
20250206,130500,2243591280,15770,15740,15770,15740,318
20250206,130400,2238585930,15720,15730,15730,15720,349
20250206,130300,2233099280,15730,15730,15730,15730,16
20250206,130200,2232847600,15730,15730,15730,15730,169
20250206,130100,2230189230,15740,15770,15770,15740,497
20250206,130000,2222357420,15800,15790,15800,15780,415
20250206,125900,2215804710,15800,15780,15800,15780,2
20250206,125800,2215773130,15780,15790,15790,15780,114
20250206,125700,2213973470,15790,15790,15790,15790,0
20250206,125600,2213973470,15790,15800,15800,15790,99
20250206,125500,2212410060,15790,15790,15790,15790,5
20250206,125400,2212331110,15800,15850,15850,15800,733
20250206,125300,2200730540,15850,15850,15850,15850,62
20250206,125200,2199747840,15880,15890,15910,15880,5
20250206,125100,2199668400,15890,15870,15890,15870,136
20250206,125000,2197508720,15880,15880,15880,15880,6
20250206,124900,2197413440,15910,15910,15910,15910,0
20250206,124800,2197413440,15910,15900,15910,15890,113
20250206,124700,2195617410,15880,15870,15880,15870,160
20250206,124600,2193076670,15860,15860,15860,15860,1
20250206,124500,2193060810,15850,15880,15880,15850,108
20250206,124400,2191346010,15880,15880,15880,15880,0
20250206,124300,2191346010,15880,15870,15880,15870,3
20250206,124200,2191298380,15880,15830,15880,15830,73
20250206,124100,2190142270,15870,15830,15880,15820,328
20250206,124000,2184941750,15880,15880,15880,15880,216
20250206,123900,2181511670,15950,15840,15950,15840,949
20250206,123800,2166426450,15820,15820,15820,15820,3
20250206,123700,2166378990,15850,15850,15850,15850,0
20250206,123600,2166378990,15850,15820,15850,15820,15
20250206,123500,2166141660,15800,15800,15800,15800,102
20250206,123400,2164530060,15800,15800,15800,15800,45
20250206,123300,2163819060,15800,15800,15800,15800,100
20250206,123200,2162239060,15800,15800,15800,15800,21
20250206,123100,2161907260,15800,15800,15800,15800,30
20250206,123000,2161433260,15810,15810,15810,15810,50
20250206,122900,2160642760,15800,15800,15800,15800,30
20250206,122800,2160168760,15810,15810,15810,15810,0
20250206,122700,2160168760,15810,15800,15810,15790,71
20250206,122600,2159047050,15800,15810,15810,15800,52
20250206,122500,2158225030,15780,15800,15800,15780,69
20250206,122400,2157135590,15810,15820,15820,15810,200
20250206,122300,2153972680,15820,15820,15820,15820,0
20250206,122200,2153972680,15820,15840,15840,15820,1312
20250206,122100,2133214040,15830,15830,15830,15830,0
20250206,122000,2133214040,15830,15830,15830,15830,0
20250206,121900,2133214040,15830,15830,15830,15830,0
20250206,121800,2133214040,15830,15830,15830,15830,347
20250206,121700,2127721030,15830,15830,15830,15830,50
20250206,121600,2126929530,15840,15840,15840,15840,50
20250206,121500,2126137530,15840,15840,15840,15840,74
20250206,121400,2124965370,15830,15840,15840,15830,35
20250206,121300,2124410980,15830,15830,15830,15830,3
20250206,121200,2124363490,15840,15840,15840,15840,0
20250206,121100,2124363490,15840,15850,15850,15840,804
20250206,121000,2111625320,15850,15830,15850,15830,100
20250206,120900,2110041380,15830,15830,15830,15830,20
20250206,120800,2109724780,15850,15850,15850,15820,2502
20250206,120700,2070114340,15850,15860,15860,15850,141
20250206,120600,2067878930,15870,15870,15870,15870,318
20250206,120500,2062832270,15870,15870,15870,15870,0
20250206,120400,2062832270,15870,15870,15870,15870,2
20250206,120300,2062800530,15870,15870,15870,15870,10
20250206,120200,2062641830,15860,15860,15860,15860,0
20250206,120100,2062641830,15860,15860,15860,15860,124
20250206,120000,2060675190,15860,15860,15860,15860,1
20250206,115900,2060659330,15860,15860,15860,15860,0
20250206,115800,2060659330,15860,15870,15870,15850,254
20250206,115700,2056629250,15870,15870,15870,15870,1
20250206,115600,2056613380,15870,15870,15870,15870,8
20250206,115500,2056486420,15870,15870,15870,15870,6
20250206,115400,2056391200,15870,15870,15870,15870,9
20250206,115300,2056248370,15870,15860,15870,15860,79
20250206,115200,2054994730,15860,15870,15870,15860,227
20250206,115100,2051394010,15870,15870,15870,15870,1
20250206,115000,2051378140,15870,15870,15870,15860,546
20250206,114900,2042717110,15870,15870,15870,15870,1
20250206,114800,2042701240,15900,15890,15900,15890,2
20250206,114700,2042669450,15860,15890,15890,15860,350
20250206,114600,2037113000,15890,15890,15890,15890,93
20250206,114500,2035635230,15890,15900,15900,15890,235
20250206,114400,2031898750,15910,15910,15920,15910,221
20250206,114300,2028382610,15910,15910,15910,15910,5
20250206,114200,2028303060,15910,15910,15910,15910,516
20250206,114100,2020093500,15910,15910,15910,15910,179
20250206,114000,2017245610,15920,15930,15930,15920,669
20250206,113900,2006593870,15930,15930,15940,15930,17
20250206,113800,2006323050,15950,15950,15950,15950,178
20250206,113700,2003483950,15950,15930,15950,15930,64
20250206,113600,2002463970,15930,15920,15930,15920,11
20250206,113500,2002288790,15920,15920,15920,15920,78
20250206,113400,2001047030,15930,15920,15930,15920,10
20250206,113300,2000887780,15900,15900,15900,15900,0
20250206,113200,2000887780,15900,15920,15930,15900,22
20250206,113100,2000537400,15900,15900,15900,15900,68
20250206,113000,1999456200,15920,15900,15920,15900,267
20250206,112900,1995210700,15900,15900,15900,15900,0
20250206,112800,1995210700,15900,15900,15900,15900,100
20250206,112700,1993620700,15890,15920,15920,15890,246
20250206,112600,1989708390,15960,15920,15960,15920,183
20250206,112500,1986794990,15920,15900,15920,15900,81
20250206,112400,1985506690,15900,15900,15900,15900,0
20250206,112300,1985506690,15900,15900,15900,15900,291
20250206,112200,1980879790,15900,15920,15920,15900,85
20250206,112100,1979527810,15910,15910,15960,15910,35
20250206,112000,1978969980,15910,15880,15910,15880,474
20250206,111900,1971431120,15870,15890,15890,15870,22
20250206,111800,1971081740,15890,15890,15890,15890,50
20250206,111700,1970287240,15870,15910,15910,15870,503
20250206,111600,1962290450,15920,15920,15920,15920,16
20250206,111500,1962035730,15900,15900,15900,15900,1
20250206,111400,1962019830,15920,15950,15960,15920,762
20250206,111300,1949866530,15960,15920,15960,15920,278
20250206,111200,1945437160,15930,15940,15940,15900,188
20250206,111100,1942444550,15930,15930,15940,15930,141
20250206,111000,1940198220,15930,15930,15940,15930,116
20250206,110900,1938350250,15940,15930,15950,15930,704
20250206,110800,1927127870,15930,15830,15940,15830,1196
20250206,110700,1908094310,15820,15810,15820,15800,112
20250206,110600,1906323590,15800,15800,15800,15800,0
20250206,110500,1906323590,15800,15800,15800,15800,154
20250206,110400,1903890390,15800,15800,15800,15800,10
20250206,110300,1903732390,15800,15800,15800,15800,0
20250206,110200,1903732390,15800,15800,15800,15800,50
20250206,110100,1902942390,15800,15800,15800,15800,8
20250206,110000,1902815990,15800,15830,15850,15800,559
20250206,105900,1893981440,15810,15790,15810,15790,305
20250206,105800,1889159450,15790,15800,15800,15790,105
20250206,105700,1887500680,15810,15810,15810,15810,42
20250206,105600,1886836660,15810,15810,15810,15810,185
20250206,105500,1883911810,15810,15820,15830,15810,62
20250206,105400,1882931550,15820,15820,15820,15820,14
20250206,105300,1882710070,15850,15820,15850,15810,61
20250206,105200,1881745390,15820,15850,15870,15820,538
20250206,105100,1873217780,15870,15840,15870,15800,111
20250206,105000,1871459990,15840,15890,15890,15840,93
20250206,104900,1869983550,15920,15900,15940,15880,220
20250206,104800,1866480650,15870,15880,15920,15870,706
20250206,104700,1855263160,15880,15880,15890,15880,42
20250206,104600,1854596190,15900,15900,15900,15900,72
20250206,104500,1853451390,15900,15730,15960,15730,2532
20250206,104400,1813331500,15710,15780,15780,15700,1550
20250206,104300,1788926740,15780,15810,15810,15780,359
20250206,104200,1783253430,15800,15810,15810,15800,275
20250206,104100,1778905970,15810,15830,15840,15810,262
20250206,104000,1774761540,15790,15800,15820,15770,817
20250206,103900,1761862890,15810,15810,15810,15810,198
20250206,103800,1758732510,15810,15810,15820,15810,300
20250206,103700,1753989480,15800,15800,15850,15800,467
20250206,103600,1746604140,15810,15780,15810,15780,96
20250206,103500,1745088170,15780,15730,15780,15730,1389
20250206,103400,1723192030,15730,15760,15760,15730,796
20250206,103300,1710659260,15770,15820,15820,15770,1604
20250206,103200,1685320850,15820,15860,15860,15820,501
20250206,103100,1677385430,15860,15850,15860,15840,28
20250206,103000,1676941730,15870,15810,15870,15810,252
20250206,102900,1672947320,15810,15870,15870,15810,1214
20250206,102800,1653726070,15870,15920,15920,15870,1167
20250206,102700,1635179610,15920,15970,15970,15920,1353
20250206,102600,1613611890,15960,16060,16080,15960,1104
20250206,102500,1595945090,16060,16010,16100,15970,2348
20250206,102400,1558304390,16000,16020,16070,15940,3552
20250206,102300,1501491670,16050,15860,16100,15740,3426
20250206,102200,1446826880,15850,16130,16170,15850,7440
20250206,102100,1327920170,16120,15940,16200,15940,16358
20250206,102000,1064783460,16010,15700,16110,15640,12311
20250206,101900,869048770,15700,15910,16180,15600,11740
20250206,101800,682136670,15910,15560,15980,15560,21201
20250206,101700,346214080,15530,15440,15570,15440,2438
20250206,101600,308453350,15460,15410,15480,15410,772
20250206,101500,296533990,15400,15330,15400,15300,616
20250206,101400,287072330,15330,15350,15350,15250,20
20250206,101300,286765620,15320,15330,15360,15320,410
20250206,101200,280482980,15330,15340,15390,15230,547
20250206,101100,272101760,15310,15230,15350,15230,938
20250206,101000,257772140,15220,15220,15220,15220,0
20250206,100900,257772140,15220,15220,15220,15220,0
20250206,100800,257772140,15220,15220,15220,15220,490
20250206,100700,250314340,15220,15230,15230,15220,68
20250206,100600,249278800,15260,15240,15260,15240,67
20250206,100500,248257700,15270,15220,15270,15220,571
20250206,100400,239564290,15220,15210,15220,15210,74
20250206,100300,238438060,15240,15190,15240,15190,218
20250206,100200,235123540,15220,15220,15220,15220,1
20250206,100100,235108320,15250,15160,15270,15160,376
20250206,100000,229379660,15160,15170,15170,15160,9
20250206,095900,229243210,15160,15160,15160,15160,2
20250206,095800,229212890,15140,15190,15190,15120,2646
20250206,095700,189135430,15200,15200,15200,15200,97
20250206,095600,187661030,15190,15190,15190,15190,10
20250206,095500,187509130,15190,15190,15190,15190,0
20250206,095400,187509130,15190,15190,15190,15170,45
20250206,095300,186826390,15190,15210,15210,15190,6
20250206,095200,186735180,15210,15260,15260,15210,239
20250206,095100,183098350,15230,15230,15230,15230,74
20250206,095000,181971330,15230,15240,15250,15230,102
20250206,094900,180416850,15230,15210,15260,15210,84
20250206,094800,179135430,15200,15170,15260,15160,304
20250206,094700,174508500,15170,15140,15170,15140,94
20250206,094600,173082960,15140,15130,15140,15130,46
20250206,094500,172386540,15150,15150,15150,15150,6
20250206,094400,172295640,15170,15140,15170,15130,56
20250206,094300,171448290,15110,15110,15110,15110,0
20250206,094200,171448290,15110,15110,15110,15110,0
20250206,094100,171448290,15110,15120,15120,15110,231
20250206,094000,167957400,15120,15160,15170,15120,144
20250206,093900,165779260,15120,15120,15120,15120,0
20250206,093800,165779260,15120,15170,15170,15120,194
20250206,093700,162845930,15150,15150,15170,15150,25
20250206,093600,162467140,15120,15120,15120,15120,0
20250206,093500,162467140,15120,15110,15130,15110,213
20250206,093400,159246410,15120,15140,15140,15120,636
20250206,093300,149625300,15120,15120,15120,15120,0
20250206,093200,149625300,15120,15120,15120,15120,6
20250206,093100,149534580,15130,15130,15130,15130,375
20250206,093000,143860830,15120,15130,15130,15120,6
20250206,092900,143770060,15110,15130,15130,15110,262
20250206,092800,139810400,15130,15160,15160,15120,639
20250206,092700,130144100,15170,15160,15170,15140,46
20250206,092600,129447210,15160,15160,15160,15160,52
20250206,092500,128658890,15170,15150,15170,15150,42
20250206,092400,128022570,15150,15160,15160,15100,2619
20250206,092300,88384900,15170,15180,15180,15160,191
20250206,092200,85487580,15170,15190,15190,15170,92
20250206,092100,84090430,15240,15220,15240,15200,67
20250206,092000,83070680,15220,15220,15220,15220,93
20250206,091900,81655220,15220,15180,15220,15160,222
20250206,091800,78282960,15160,15180,15180,15150,319
20250206,091700,73446070,15180,15180,15180,15180,1
20250206,091600,73430890,15190,15210,15210,15190,566
20250206,091500,64826740,15210,15210,15210,15210,0
20250206,091400,64826740,15210,15240,15240,15210,169
20250206,091300,62253970,15240,15340,15340,15240,1138
20250206,091200,44861220,15320,15310,15350,15290,30
20250206,091100,44401530,15310,15300,15310,15270,50
20250206,091000,43636570,15300,15290,15300,15260,31
20250206,090900,43163410,15300,15260,15300,15260,410
20250206,090800,36905820,15260,15260,15260,15260,9
20250206,090700,36768480,15260,15260,15260,15260,1
20250206,090600,36753220,15220,15220,15220,15220,505
20250206,090500,29067120,15210,15210,15220,15200,200
20250206,090400,26025090,15210,15300,15300,15210,332
20250206,090300,20956570,15310,15450,15450,15310,213
20250206,090200,17689830,15450,15320,15450,15320,111
20250206,090100,15988580,15310,15350,15350,15310,761
20250206,090000,4314630,15330,15420,15420,15330,280