KissMeData/362320/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,212600,854445740,5450,5450,5450,5450,2580
20250206,212500,854445740,5450,5450,5450,5450,0
20250206,212400,854445740,5450,5450,5450,5450,0
20250206,212300,854445740,5450,5450,5450,5450,0
20250206,212200,854445740,5450,5450,5450,5450,0
20250206,212100,854445740,5450,5450,5450,5450,0
20250206,212000,854445740,5450,5450,5450,5450,0
20250206,211900,854445740,5450,5450,5450,5450,0
20250206,211800,854445740,5450,5450,5450,5450,0
20250206,211700,854445740,5450,5450,5450,5450,0
20250206,211600,854445740,5450,5450,5450,5450,0
20250206,211500,854445740,5450,5450,5450,5450,0
20250206,211400,854445740,5450,5450,5450,5450,0
20250206,211300,854445740,5450,5450,5450,5450,0
20250206,211200,854445740,5450,5450,5450,5450,0
20250206,211100,854445740,5450,5450,5450,5450,0
20250206,211000,854445740,5450,5450,5450,5450,0
20250206,210900,854445740,5450,5450,5450,5450,0
20250206,210800,854445740,5450,5450,5450,5450,0
20250206,210700,854445740,5450,5450,5450,5450,0
20250206,210600,854445740,5450,5450,5450,5450,0
20250206,210500,854445740,5450,5450,5450,5450,0
20250206,210400,854445740,5450,5450,5450,5450,0
20250206,210300,854445740,5450,5450,5450,5450,0
20250206,210200,854445740,5450,5450,5450,5450,0
20250206,210100,854445740,5450,5450,5450,5450,0
20250206,210000,854445740,5450,5450,5450,5450,0
20250206,205900,854445740,5450,5450,5450,5450,0
20250206,205800,854445740,5450,5450,5450,5450,0
20250206,205700,854445740,5450,5450,5450,5450,0
20250206,205600,854445740,5450,5450,5450,5450,2580
20250206,205500,854445740,5450,5450,5450,5450,0
20250206,205400,854445740,5450,5450,5450,5450,0
20250206,205300,854445740,5450,5450,5450,5450,0
20250206,205200,854445740,5450,5450,5450,5450,0
20250206,205100,854445740,5450,5450,5450,5450,0
20250206,205000,854445740,5450,5450,5450,5450,0
20250206,204900,854445740,5450,5450,5450,5450,0
20250206,204800,854445740,5450,5450,5450,5450,0
20250206,204700,854445740,5450,5450,5450,5450,0
20250206,204600,854445740,5450,5450,5450,5450,0
20250206,204500,854445740,5450,5450,5450,5450,0
20250206,204400,854445740,5450,5450,5450,5450,0
20250206,204300,854445740,5450,5450,5450,5450,0
20250206,204200,854445740,5450,5450,5450,5450,0
20250206,204100,854445740,5450,5450,5450,5450,0
20250206,204000,854445740,5450,5450,5450,5450,0
20250206,203900,854445740,5450,5450,5450,5450,0
20250206,203800,854445740,5450,5450,5450,5450,0
20250206,203700,854445740,5450,5450,5450,5450,0
20250206,203600,854445740,5450,5450,5450,5450,0
20250206,203500,854445740,5450,5450,5450,5450,0
20250206,203400,854445740,5450,5450,5450,5450,0
20250206,203300,854445740,5450,5450,5450,5450,0
20250206,203200,854445740,5450,5450,5450,5450,0
20250206,203100,854445740,5450,5450,5450,5450,0
20250206,203000,854445740,5450,5450,5450,5450,0
20250206,202900,854445740,5450,5450,5450,5450,0
20250206,202800,854445740,5450,5450,5450,5450,0
20250206,202700,854445740,5450,5450,5450,5450,0
20250206,202600,854445740,5450,5450,5450,5450,2580
20250206,202500,854445740,5450,5450,5450,5450,0
20250206,202400,854445740,5450,5450,5450,5450,0
20250206,202300,854445740,5450,5450,5450,5450,0
20250206,202200,854445740,5450,5450,5450,5450,0
20250206,202100,854445740,5450,5450,5450,5450,0
20250206,202000,854445740,5450,5450,5450,5450,0
20250206,201900,854445740,5450,5450,5450,5450,0
20250206,201800,854445740,5450,5450,5450,5450,0
20250206,201700,854445740,5450,5450,5450,5450,0
20250206,201600,854445740,5450,5450,5450,5450,0
20250206,201500,854445740,5450,5450,5450,5450,0
20250206,201400,854445740,5450,5450,5450,5450,0
20250206,201300,854445740,5450,5450,5450,5450,0
20250206,201200,854445740,5450,5450,5450,5450,0
20250206,201100,854445740,5450,5450,5450,5450,0
20250206,201000,854445740,5450,5450,5450,5450,0
20250206,200900,854445740,5450,5450,5450,5450,0
20250206,200800,854445740,5450,5450,5450,5450,0
20250206,200700,854445740,5450,5450,5450,5450,0
20250206,200600,854445740,5450,5450,5450,5450,0
20250206,200500,854445740,5450,5450,5450,5450,0
20250206,200400,854445740,5450,5450,5450,5450,0
20250206,200300,854445740,5450,5450,5450,5450,0
20250206,200200,854445740,5450,5450,5450,5450,0
20250206,200100,854445740,5450,5450,5450,5450,0
20250206,200000,854445740,5450,5450,5450,5450,0
20250206,195900,854445740,5450,5450,5450,5450,0
20250206,195800,854445740,5450,5450,5450,5450,0
20250206,195700,854445740,5450,5450,5450,5450,0
20250206,195600,854445740,5450,5450,5450,5450,2580
20250206,195500,854445740,5450,5450,5450,5450,0
20250206,195400,854445740,5450,5450,5450,5450,0
20250206,195300,854445740,5450,5450,5450,5450,0
20250206,195200,854445740,5450,5450,5450,5450,0
20250206,195100,854445740,5450,5450,5450,5450,0
20250206,195000,854445740,5450,5450,5450,5450,0
20250206,194900,854445740,5450,5450,5450,5450,0
20250206,194800,854445740,5450,5450,5450,5450,0
20250206,194700,854445740,5450,5450,5450,5450,0
20250206,194600,854445740,5450,5450,5450,5450,0
20250206,194500,854445740,5450,5450,5450,5450,0
20250206,194400,854445740,5450,5450,5450,5450,0
20250206,194300,854445740,5450,5450,5450,5450,0
20250206,194200,854445740,5450,5450,5450,5450,0
20250206,194100,854445740,5450,5450,5450,5450,0
20250206,194000,854445740,5450,5450,5450,5450,0
20250206,193900,854445740,5450,5450,5450,5450,0
20250206,193800,854445740,5450,5450,5450,5450,0
20250206,193700,854445740,5450,5450,5450,5450,0
20250206,193600,854445740,5450,5450,5450,5450,0
20250206,193500,854445740,5450,5450,5450,5450,0
20250206,193400,854445740,5450,5450,5450,5450,0
20250206,193300,854445740,5450,5450,5450,5450,0
20250206,193200,854445740,5450,5450,5450,5450,0
20250206,193100,854445740,5450,5450,5450,5450,0
20250206,193000,854445740,5450,5450,5450,5450,0
20250206,192900,854445740,5450,5450,5450,5450,0
20250206,192800,854445740,5450,5450,5450,5450,0
20250206,192700,854445740,5450,5450,5450,5450,0
20250206,192600,854445740,5450,5450,5450,5450,2580
20250206,192500,854445740,5450,5450,5450,5450,0
20250206,192400,854445740,5450,5450,5450,5450,0
20250206,192300,854445740,5450,5450,5450,5450,0
20250206,192200,854445740,5450,5450,5450,5450,0
20250206,192100,854445740,5450,5450,5450,5450,0
20250206,192000,854445740,5450,5450,5450,5450,0
20250206,191900,854445740,5450,5450,5450,5450,0
20250206,191800,854445740,5450,5450,5450,5450,0
20250206,191700,854445740,5450,5450,5450,5450,0
20250206,191600,854445740,5450,5450,5450,5450,0
20250206,191500,854445740,5450,5450,5450,5450,0
20250206,191400,854445740,5450,5450,5450,5450,0
20250206,191300,854445740,5450,5450,5450,5450,0
20250206,191200,854445740,5450,5450,5450,5450,0
20250206,191100,854445740,5450,5450,5450,5450,0
20250206,191000,854445740,5450,5450,5450,5450,0
20250206,190900,854445740,5450,5450,5450,5450,0
20250206,190800,854445740,5450,5450,5450,5450,0
20250206,190700,854445740,5450,5450,5450,5450,0
20250206,190600,854445740,5450,5450,5450,5450,0
20250206,190500,854445740,5450,5450,5450,5450,0
20250206,190400,854445740,5450,5450,5450,5450,0
20250206,190300,854445740,5450,5450,5450,5450,0
20250206,190200,854445740,5450,5450,5450,5450,0
20250206,190100,854445740,5450,5450,5450,5450,0
20250206,190000,854445740,5450,5450,5450,5450,0
20250206,185900,854445740,5450,5450,5450,5450,0
20250206,185800,854445740,5450,5450,5450,5450,0
20250206,185700,854445740,5450,5450,5450,5450,0
20250206,185600,854445740,5450,5450,5450,5450,2580
20250206,185500,854445740,5450,5450,5450,5450,0
20250206,185400,854445740,5450,5450,5450,5450,0
20250206,185300,854445740,5450,5450,5450,5450,0
20250206,185200,854445740,5450,5450,5450,5450,0
20250206,185100,854445740,5450,5450,5450,5450,0
20250206,185000,854445740,5450,5450,5450,5450,0
20250206,184900,854445740,5450,5450,5450,5450,0
20250206,184800,854445740,5450,5450,5450,5450,0
20250206,184700,854445740,5450,5450,5450,5450,0
20250206,184600,854445740,5450,5450,5450,5450,0
20250206,184500,854445740,5450,5450,5450,5450,0
20250206,184400,854445740,5450,5450,5450,5450,0
20250206,184300,854445740,5450,5450,5450,5450,0
20250206,184200,854445740,5450,5450,5450,5450,0
20250206,184100,854445740,5450,5450,5450,5450,0
20250206,184000,854445740,5450,5450,5450,5450,0
20250206,183900,854445740,5450,5450,5450,5450,0
20250206,183800,854445740,5450,5450,5450,5450,0
20250206,183700,854445740,5450,5450,5450,5450,0
20250206,183600,854445740,5450,5450,5450,5450,0
20250206,183500,854445740,5450,5450,5450,5450,0
20250206,183400,854445740,5450,5450,5450,5450,0
20250206,183300,854445740,5450,5450,5450,5450,0
20250206,183200,854445740,5450,5450,5450,5450,0
20250206,183100,854445740,5450,5450,5450,5450,0
20250206,183000,854445740,5450,5450,5450,5450,0
20250206,182900,854445740,5450,5450,5450,5450,0
20250206,182800,854445740,5450,5450,5450,5450,0
20250206,182700,854445740,5450,5450,5450,5450,0
20250206,182600,854445740,5450,5450,5450,5450,2580
20250206,182500,854445740,5450,5450,5450,5450,0
20250206,182400,854445740,5450,5450,5450,5450,0
20250206,182300,854445740,5450,5450,5450,5450,0
20250206,182200,854445740,5450,5450,5450,5450,0
20250206,182100,854445740,5450,5450,5450,5450,0
20250206,182000,854445740,5450,5450,5450,5450,0
20250206,181900,854445740,5450,5450,5450,5450,0
20250206,181800,854445740,5450,5450,5450,5450,0
20250206,181700,854445740,5450,5450,5450,5450,0
20250206,181600,854445740,5450,5450,5450,5450,0
20250206,181500,854445740,5450,5450,5450,5450,0
20250206,181400,854445740,5450,5450,5450,5450,0
20250206,181300,854445740,5450,5450,5450,5450,0
20250206,181200,854445740,5450,5450,5450,5450,0
20250206,181100,854445740,5450,5450,5450,5450,0
20250206,181000,854445740,5450,5450,5450,5450,0
20250206,180900,854445740,5450,5450,5450,5450,0
20250206,180800,854445740,5450,5450,5450,5450,0
20250206,180700,854445740,5450,5450,5450,5450,0
20250206,180600,854445740,5450,5450,5450,5450,0
20250206,180500,854445740,5450,5450,5450,5450,0
20250206,180400,854445740,5450,5450,5450,5450,0
20250206,180300,854445740,5450,5450,5450,5450,0
20250206,180200,854445740,5450,5450,5450,5450,0
20250206,180100,854445740,5450,5450,5450,5450,0
20250206,180000,854445740,5450,5450,5450,5450,0
20250206,175900,854445740,5450,5450,5450,5450,0
20250206,175800,854445740,5450,5450,5450,5450,0
20250206,175700,854445740,5450,5450,5450,5450,0
20250206,175600,854445740,5450,5450,5450,5450,2580
20250206,175500,854445740,5450,5450,5450,5450,0
20250206,175400,854445740,5450,5450,5450,5450,0
20250206,175300,854445740,5450,5450,5450,5450,0
20250206,175200,854445740,5450,5450,5450,5450,0
20250206,175100,854445740,5450,5450,5450,5450,0
20250206,175000,854445740,5450,5450,5450,5450,0
20250206,174900,854445740,5450,5450,5450,5450,0
20250206,174800,854445740,5450,5450,5450,5450,0
20250206,174700,854445740,5450,5450,5450,5450,0
20250206,174600,854445740,5450,5450,5450,5450,0
20250206,174500,854445740,5450,5450,5450,5450,0
20250206,174400,854445740,5450,5450,5450,5450,0
20250206,174300,854445740,5450,5450,5450,5450,0
20250206,174200,854445740,5450,5450,5450,5450,0
20250206,174100,854445740,5450,5450,5450,5450,0
20250206,174000,854445740,5450,5450,5450,5450,0
20250206,173900,854445740,5450,5450,5450,5450,0
20250206,173800,854445740,5450,5450,5450,5450,0
20250206,173700,854445740,5450,5450,5450,5450,0
20250206,173600,854445740,5450,5450,5450,5450,0
20250206,173500,854445740,5450,5450,5450,5450,0
20250206,173400,854445740,5450,5450,5450,5450,0
20250206,173300,854445740,5450,5450,5450,5450,0
20250206,173200,854445740,5450,5450,5450,5450,0
20250206,173100,854445740,5450,5450,5450,5450,0
20250206,173000,854445740,5450,5450,5450,5450,0
20250206,172900,854445740,5450,5450,5450,5450,0
20250206,172800,854445740,5450,5450,5450,5450,0
20250206,172700,854445740,5450,5450,5450,5450,0
20250206,172600,854445740,5450,5450,5450,5450,2580
20250206,172500,854445740,5450,5450,5450,5450,0
20250206,172400,854445740,5450,5450,5450,5450,0
20250206,172300,854445740,5450,5450,5450,5450,0
20250206,172200,854445740,5450,5450,5450,5450,0
20250206,172100,854445740,5450,5450,5450,5450,0
20250206,172000,854445740,5450,5450,5450,5450,0
20250206,171900,854445740,5450,5450,5450,5450,0
20250206,171800,854445740,5450,5450,5450,5450,0
20250206,171700,854445740,5450,5450,5450,5450,0
20250206,171600,854445740,5450,5450,5450,5450,0
20250206,171500,854445740,5450,5450,5450,5450,0
20250206,171400,854445740,5450,5450,5450,5450,0
20250206,171300,854445740,5450,5450,5450,5450,0
20250206,171200,854445740,5450,5450,5450,5450,0
20250206,171100,854445740,5450,5450,5450,5450,0
20250206,171000,854445740,5450,5450,5450,5450,0
20250206,170900,854445740,5450,5450,5450,5450,0
20250206,170800,854445740,5450,5450,5450,5450,0
20250206,170700,854445740,5450,5450,5450,5450,0
20250206,170600,854445740,5450,5450,5450,5450,0
20250206,170500,854445740,5450,5450,5450,5450,0
20250206,170400,854445740,5450,5450,5450,5450,0
20250206,170300,854445740,5450,5450,5450,5450,0
20250206,170200,854445740,5450,5450,5450,5450,0
20250206,170100,854445740,5450,5450,5450,5450,0
20250206,170000,854445740,5450,5450,5450,5450,0
20250206,165900,854445740,5450,5450,5450,5450,0
20250206,165800,854445740,5450,5450,5450,5450,0
20250206,165700,854445740,5450,5450,5450,5450,0
20250206,165600,854445740,5450,5450,5450,5450,2580
20250206,165500,854445740,5450,5450,5450,5450,0
20250206,165400,854445740,5450,5450,5450,5450,0
20250206,165300,854445740,5450,5450,5450,5450,0
20250206,165200,854445740,5450,5450,5450,5450,0
20250206,165100,854445740,5450,5450,5450,5450,0
20250206,165000,854445740,5450,5450,5450,5450,0
20250206,164900,854445740,5450,5450,5450,5450,0
20250206,164800,854445740,5450,5450,5450,5450,0
20250206,164700,854445740,5450,5450,5450,5450,0
20250206,164600,854445740,5450,5450,5450,5450,0
20250206,164500,854445740,5450,5450,5450,5450,0
20250206,164400,854445740,5450,5450,5450,5450,0
20250206,164300,854445740,5450,5450,5450,5450,0
20250206,164200,854445740,5450,5450,5450,5450,0
20250206,164100,854445740,5450,5450,5450,5450,0
20250206,164000,854445740,5450,5450,5450,5450,0
20250206,163900,854445740,5450,5450,5450,5450,0
20250206,163800,854445740,5450,5450,5450,5450,0
20250206,163700,854445740,5450,5450,5450,5450,0
20250206,163600,854445740,5450,5450,5450,5450,0
20250206,163500,854445740,5450,5450,5450,5450,0
20250206,163400,854445740,5450,5450,5450,5450,0
20250206,163300,854445740,5450,5450,5450,5450,0
20250206,163200,854445740,5450,5450,5450,5450,0
20250206,163100,854445740,5450,5450,5450,5450,0
20250206,163000,854445740,5450,5450,5450,5450,0
20250206,162900,854445740,5450,5450,5450,5450,0
20250206,162800,854445740,5450,5450,5450,5450,0
20250206,162700,854445740,5450,5450,5450,5450,0
20250206,162600,854445740,5450,5450,5450,5450,2580
20250206,162500,854445740,5450,5450,5450,5450,0
20250206,162400,854445740,5450,5450,5450,5450,0
20250206,162300,854445740,5450,5450,5450,5450,0
20250206,162200,854445740,5450,5450,5450,5450,0
20250206,162100,854445740,5450,5450,5450,5450,0
20250206,162000,854445740,5450,5450,5450,5450,0
20250206,161900,854445740,5450,5450,5450,5450,0
20250206,161800,854445740,5450,5450,5450,5450,0
20250206,161700,854445740,5450,5450,5450,5450,0
20250206,161600,854445740,5450,5450,5450,5450,0
20250206,161500,854445740,5450,5450,5450,5450,0
20250206,161400,854445740,5450,5450,5450,5450,0
20250206,161300,854445740,5450,5450,5450,5450,0
20250206,161200,854445740,5450,5450,5450,5450,0
20250206,161100,854445740,5450,5450,5450,5450,0
20250206,161000,854445740,5450,5450,5450,5450,0
20250206,160900,854445740,5450,5450,5450,5450,0
20250206,160800,854445740,5450,5450,5450,5450,0
20250206,160700,854445740,5450,5450,5450,5450,0
20250206,160600,854445740,5450,5450,5450,5450,0
20250206,160500,854445740,5450,5450,5450,5450,0
20250206,160400,854445740,5450,5450,5450,5450,0
20250206,160300,854445740,5450,5450,5450,5450,0
20250206,160200,854445740,5450,5450,5450,5450,0
20250206,160100,854445740,5450,5450,5450,5450,0
20250206,160000,854445740,5450,5450,5450,5450,0
20250206,155900,854445740,5450,5450,5450,5450,0
20250206,155800,854445740,5450,5450,5450,5450,0
20250206,155700,854445740,5450,5450,5450,5450,0
20250206,155600,854445740,5450,5450,5450,5450,2580
20250206,155500,854445740,5450,5450,5450,5450,0
20250206,155400,854445740,5450,5450,5450,5450,0
20250206,155300,854445740,5450,5450,5450,5450,0
20250206,155200,854445740,5450,5450,5450,5450,0
20250206,155100,854445740,5450,5450,5450,5450,0
20250206,155000,854445740,5450,5450,5450,5450,0
20250206,154900,854445740,5450,5450,5450,5450,0
20250206,154800,854445740,5450,5450,5450,5450,0
20250206,154700,854445740,5450,5450,5450,5450,0
20250206,154600,854445740,5450,5450,5450,5450,0
20250206,154500,854445740,5450,5450,5450,5450,0
20250206,154400,854445740,5450,5450,5450,5450,0
20250206,154300,854445740,5450,5450,5450,5450,0
20250206,154200,854445740,5450,5450,5450,5450,0
20250206,154100,854445740,5450,5450,5450,5450,0
20250206,154000,854445740,5450,5450,5450,5450,0
20250206,153900,854445740,5450,5450,5450,5450,0
20250206,153800,854445740,5450,5450,5450,5450,0
20250206,153700,854445740,5450,5450,5450,5450,0
20250206,153600,854445740,5450,5450,5450,5450,0
20250206,153500,854445740,5450,5450,5450,5450,0
20250206,153400,854445740,5450,5450,5450,5450,0
20250206,153300,854445740,5450,5450,5450,5450,0
20250206,153200,854445740,5450,5450,5450,5450,0
20250206,153100,854445740,5450,5450,5450,5450,0
20250206,153000,854445740,5450,5450,5450,5450,2580
20250206,152900,840384740,5450,5450,5450,5450,0
20250206,152800,840384740,5450,5450,5450,5450,0
20250206,152700,840384740,5450,5450,5450,5450,0
20250206,152600,840384740,5450,5450,5450,5450,0
20250206,152500,840384740,5450,5450,5450,5450,0
20250206,152400,840384740,5450,5450,5450,5450,0
20250206,152300,840384740,5450,5450,5450,5450,0
20250206,152200,840384740,5450,5450,5450,5450,0
20250206,152100,840384740,5450,5450,5450,5450,0
20250206,152000,840384740,5450,5450,5450,5450,0
20250206,151900,840384740,5450,5460,5460,5440,2643
20250206,151800,825980430,5460,5460,5460,5460,0
20250206,151700,825980430,5460,5450,5460,5450,1168
20250206,151600,819605750,5450,5450,5450,5450,1340
20250206,151500,812302750,5450,5450,5450,5450,204
20250206,151400,811190950,5450,5450,5450,5450,595
20250206,151300,807948200,5430,5430,5430,5430,1
20250206,151200,807942770,5430,5440,5440,5430,352
20250206,151100,806030880,5450,5450,5450,5450,2379
20250206,151000,793065330,5450,5450,5450,5450,2462
20250206,150900,779647430,5450,5450,5450,5450,99
20250206,150800,779107880,5440,5440,5440,5440,400
20250206,150700,776931880,5460,5450,5460,5450,739
20250206,150600,772898330,5450,5450,5450,5440,83
20250206,150500,772446680,5450,5450,5450,5450,85
20250206,150400,771983430,5450,5440,5450,5440,1676
20250206,150300,762865980,5450,5440,5450,5440,50
20250206,150200,762593800,5460,5460,5460,5460,0
20250206,150100,762593800,5460,5460,5460,5460,209
20250206,150000,761452660,5460,5450,5460,5450,509
20250206,145900,758678600,5480,5480,5480,5480,0
20250206,145800,758678600,5480,5460,5480,5460,2005
20250206,145700,747715360,5460,5460,5460,5460,5
20250206,145600,747688060,5450,5450,5450,5450,55
20250206,145500,747388310,5460,5460,5460,5460,200
20250206,145400,746296310,5460,5450,5460,5450,315
20250206,145300,744579510,5460,5460,5460,5450,110
20250206,145200,743979910,5450,5460,5460,5450,1068
20250206,145100,738153910,5460,5460,5460,5460,480
20250206,145000,735533110,5470,5470,5470,5470,0
20250206,144900,735533110,5470,5470,5470,5470,1
20250206,144800,735527640,5460,5470,5470,5460,236
20250206,144700,734239030,5450,5460,5470,5450,1091
20250206,144600,728282420,5450,5450,5450,5450,83
20250206,144500,727830070,5440,5450,5450,5440,200
20250206,144400,726741070,5440,5450,5450,5440,1092
20250206,144300,720791300,5460,5460,5460,5460,184
20250206,144200,719786660,5450,5450,5450,5450,180
20250206,144100,718805660,5460,5460,5460,5460,73
20250206,144000,718407080,5450,5460,5460,5450,367
20250206,143900,716405930,5450,5450,5450,5450,3
20250206,143800,716389580,5460,5460,5460,5460,100
20250206,143700,715843580,5460,5460,5460,5460,597
20250206,143600,712583960,5460,5460,5460,5460,2425
20250206,143500,699343460,5470,5470,5480,5470,40
20250206,143400,699124570,5480,5480,5480,5480,0
20250206,143300,699124570,5480,5480,5480,5480,0
20250206,143200,699124570,5480,5480,5480,5480,0
20250206,143100,699124570,5480,5460,5480,5460,4
20250206,143000,699102710,5470,5470,5470,5470,1
20250206,142900,699097240,5480,5480,5480,5480,0
20250206,142800,699097240,5480,5480,5480,5480,1
20250206,142700,699091760,5490,5490,5490,5490,0
20250206,142600,699091760,5490,5490,5490,5490,0
20250206,142500,699091760,5490,5460,5490,5460,1365
20250206,142400,691638830,5460,5470,5470,5460,260
20250206,142300,690217890,5470,5470,5470,5470,100
20250206,142200,689670890,5470,5470,5470,5470,24
20250206,142100,689539610,5490,5490,5490,5490,1
20250206,142000,689534120,5490,5490,5490,5470,90
20250206,141900,689041150,5490,5470,5490,5470,1194
20250206,141800,682496400,5470,5490,5500,5470,1061
20250206,141700,676683380,5490,5490,5490,5490,456
20250206,141600,674179940,5470,5470,5470,5470,1577
20250206,141500,665553750,5470,5470,5470,5470,140
20250206,141400,664787950,5490,5470,5490,5470,3
20250206,141300,664771500,5490,5490,5490,5490,1894
20250206,141200,654373440,5480,5480,5480,5480,0
20250206,141100,654373440,5480,5480,5480,5480,1063
20250206,141000,648548200,5500,5500,5500,5500,0
20250206,140900,648548200,5500,5500,5500,5500,0
20250206,140800,648548200,5500,5500,5500,5500,1
20250206,140700,648542700,5480,5480,5480,5480,0
20250206,140600,648542700,5480,5480,5480,5480,0
20250206,140500,648542700,5480,5480,5480,5480,0
20250206,140400,648542700,5480,5490,5490,5480,223
20250206,140300,647320570,5490,5490,5490,5490,1
20250206,140200,647315080,5490,5490,5490,5490,294
20250206,140100,645701020,5480,5480,5480,5480,50
20250206,140000,645427020,5470,5470,5490,5470,207
20250206,135900,644290710,5470,5480,5480,5470,594
20250206,135800,641041440,5480,5480,5480,5480,20
20250206,135700,640931840,5490,5490,5490,5490,5
20250206,135600,640904390,5490,5490,5490,5490,1
20250206,135500,640898900,5500,5480,5500,5480,176
20250206,135400,639934320,5480,5490,5490,5480,1753
20250206,135300,630327640,5490,5490,5490,5490,6
20250206,135200,630294700,5490,5490,5490,5490,26
20250206,135100,630151960,5480,5480,5480,5480,45
20250206,135000,629905360,5480,5480,5480,5480,80
20250206,134900,629466960,5490,5490,5490,5490,1
20250206,134800,629461470,5490,5490,5490,5490,0
20250206,134700,629461470,5490,5480,5490,5480,11
20250206,134600,629401150,5480,5490,5490,5480,41
20250206,134500,629176460,5500,5500,5500,5500,6
20250206,134400,629143460,5480,5480,5480,5480,300
20250206,134300,627499460,5480,5480,5480,5480,0
20250206,134200,627499460,5480,5480,5480,5480,159
20250206,134100,626628140,5480,5490,5500,5480,60
20250206,134000,626298950,5480,5490,5490,5480,23
20250206,133900,626172730,5490,5490,5490,5490,0
20250206,133800,626172730,5490,5490,5490,5490,20
20250206,133700,626062930,5490,5490,5490,5490,731
20250206,133600,622049740,5490,5490,5490,5490,292
20250206,133500,620446660,5530,5530,5530,5530,50
20250206,133400,620170160,5530,5490,5530,5490,902
20250206,133300,615197040,5490,5490,5490,5490,394
20250206,133200,613033980,5490,5490,5490,5490,137
20250206,133100,612281850,5490,5490,5490,5490,0
20250206,133000,612281850,5490,5490,5490,5490,1039
20250206,132900,606577740,5490,5500,5500,5490,2095
20250206,132800,595076070,5490,5530,5530,5490,1855
20250206,132700,584874880,5520,5520,5530,5520,665
20250206,132600,581203090,5530,5500,5530,5500,1664
20250206,132500,572031610,5510,5510,5510,5510,121
20250206,132400,571364900,5510,5550,5560,5510,2426
20250206,132300,557924860,5500,5580,5580,5490,19190
20250206,132200,452210530,5580,5580,5580,5540,1359
20250206,132100,444638410,5580,5550,5580,5550,2907
20250206,132000,428439430,5550,5610,5610,5540,5942
20250206,131900,395329750,5610,5570,5630,5560,13048
20250206,131800,322266010,5560,5510,5560,5510,12118
20250206,131700,255103190,5510,5510,5510,5510,0
20250206,131600,255103190,5510,5510,5510,5510,60
20250206,131500,254772590,5500,5500,5500,5500,404
20250206,131400,252550590,5490,5500,5500,5490,45
20250206,131300,252303190,5500,5500,5500,5500,330
20250206,131200,250488190,5500,5500,5500,5500,0
20250206,131100,250488190,5500,5500,5500,5500,70
20250206,131000,250103190,5500,5500,5500,5500,0
20250206,130900,250103190,5500,5500,5500,5500,5
20250206,130800,250075690,5510,5510,5510,5510,0
20250206,130700,250075690,5510,5510,5510,5510,0
20250206,130600,250075690,5510,5510,5510,5510,0
20250206,130500,250075690,5510,5510,5510,5510,0
20250206,130400,250075690,5510,5510,5510,5510,0
20250206,130300,250075690,5510,5510,5510,5510,0
20250206,130200,250075690,5510,5510,5510,5510,0
20250206,130100,250075690,5510,5510,5510,5510,0
20250206,130000,250075690,5510,5510,5510,5510,0
20250206,125900,250075690,5510,5510,5510,5510,0
20250206,125800,250075690,5510,5490,5510,5490,39
20250206,125700,249861400,5490,5490,5490,5490,479
20250206,125600,247231690,5500,5500,5500,5500,0
20250206,125500,247231690,5500,5500,5500,5500,0
20250206,125400,247231690,5500,5500,5500,5500,0
20250206,125300,247231690,5500,5500,5500,5500,0
20250206,125200,247231690,5500,5500,5500,5500,0
20250206,125100,247231690,5500,5500,5500,5500,0
20250206,125000,247231690,5500,5500,5500,5500,0
20250206,124900,247231690,5500,5510,5510,5500,262
20250206,124800,245790680,5500,5500,5500,5500,734
20250206,124700,241753680,5520,5520,5520,5520,0
20250206,124600,241753680,5520,5520,5520,5520,0
20250206,124500,241753680,5520,5520,5520,5520,1
20250206,124400,241748160,5520,5520,5520,5520,0
20250206,124300,241748160,5520,5520,5520,5520,0
20250206,124200,241748160,5520,5520,5520,5520,0
20250206,124100,241748160,5520,5520,5520,5520,0
20250206,124000,241748160,5520,5520,5520,5520,0
20250206,123900,241748160,5520,5520,5520,5520,0
20250206,123800,241748160,5520,5520,5520,5520,0
20250206,123700,241748160,5520,5520,5520,5520,0
20250206,123600,241748160,5520,5520,5520,5520,5
20250206,123500,241720560,5520,5520,5520,5520,29
20250206,123400,241560480,5520,5520,5520,5520,0
20250206,123300,241560480,5520,5520,5520,5520,0
20250206,123200,241560480,5520,5520,5520,5520,10
20250206,123100,241505280,5520,5520,5520,5520,0
20250206,123000,241505280,5520,5520,5520,5520,0
20250206,122900,241505280,5520,5520,5520,5520,200
20250206,122800,240401280,5510,5510,5510,5510,0
20250206,122700,240401280,5510,5510,5510,5510,0
20250206,122600,240401280,5510,5510,5510,5510,51
20250206,122500,240120270,5520,5520,5520,5520,0
20250206,122400,240120270,5520,5520,5520,5520,70
20250206,122300,239733870,5520,5520,5520,5520,0
20250206,122200,239733870,5520,5520,5520,5520,100
20250206,122100,239181870,5520,5520,5520,5520,0
20250206,122000,239181870,5520,5500,5520,5500,307
20250206,121900,237493230,5510,5520,5520,5510,232
20250206,121800,236214870,5520,5520,5520,5520,2
20250206,121700,236203830,5530,5530,5530,5530,0
20250206,121600,236203830,5530,5530,5530,5530,110
20250206,121500,235595530,5530,5530,5530,5530,5
20250206,121400,235567880,5510,5510,5510,5510,114
20250206,121300,234939740,5530,5530,5530,5530,0
20250206,121200,234939740,5530,5530,5530,5530,11
20250206,121100,234878910,5530,5530,5530,5530,0
20250206,121000,234878910,5530,5530,5530,5530,0
20250206,120900,234878910,5530,5530,5530,5530,0
20250206,120800,234878910,5530,5520,5530,5520,2103
20250206,120700,223270220,5540,5540,5540,5540,0
20250206,120600,223270220,5540,5540,5540,5540,1
20250206,120500,223264680,5530,5530,5530,5530,50
20250206,120400,222988180,5540,5540,5540,5540,0
20250206,120300,222988180,5540,5540,5540,5540,1
20250206,120200,222982640,5530,5530,5530,5530,350
20250206,120100,221047140,5540,5540,5540,5540,0
20250206,120000,221047140,5540,5540,5540,5540,97
20250206,115900,220509760,5540,5540,5540,5540,2
20250206,115800,220498680,5540,5540,5540,5540,10
20250206,115700,220443280,5530,5530,5530,5530,0
20250206,115600,220443280,5530,5530,5530,5530,0
20250206,115500,220443280,5530,5530,5530,5530,2
20250206,115400,220432220,5530,5550,5550,5530,331
20250206,115300,218601160,5550,5540,5550,5540,202
20250206,115200,217480070,5550,5550,5550,5550,0
20250206,115100,217480070,5550,5550,5550,5550,2
20250206,115000,217468970,5550,5530,5550,5530,5226
20250206,114900,188490720,5530,5530,5540,5530,665
20250206,114800,184811970,5530,5520,5540,5520,3579
20250206,114700,165022960,5520,5520,5520,5520,0
20250206,114600,165022960,5520,5520,5520,5520,0
20250206,114500,165022960,5520,5520,5520,5520,100
20250206,114400,164470960,5520,5520,5520,5520,0
20250206,114300,164470960,5520,5520,5520,5520,30
20250206,114200,164305360,5520,5520,5520,5520,10
20250206,114100,164250160,5510,5510,5510,5510,12
20250206,114000,164184040,5510,5510,5510,5510,10
20250206,113900,164128940,5500,5500,5500,5500,0
20250206,113800,164128940,5500,5500,5500,5500,998
20250206,113700,158639940,5510,5510,5510,5510,0
20250206,113600,158639940,5510,5510,5510,5510,21
20250206,113500,158524230,5510,5510,5510,5510,97
20250206,113400,157989760,5510,5510,5510,5510,30
20250206,113300,157824460,5510,5510,5510,5510,103
20250206,113200,157256930,5510,5510,5510,5510,0
20250206,113100,157256930,5510,5510,5510,5510,200
20250206,113000,156154930,5510,5510,5510,5510,79
20250206,112900,155719640,5510,5510,5510,5510,15
20250206,112800,155636990,5510,5510,5510,5510,1
20250206,112700,155631480,5520,5520,5520,5520,0
20250206,112600,155631480,5520,5520,5520,5520,19
20250206,112500,155526600,5520,5520,5520,5520,0
20250206,112400,155526600,5520,5520,5520,5520,0
20250206,112300,155526600,5520,5520,5520,5520,1
20250206,112200,155521080,5510,5510,5510,5510,0
20250206,112100,155521080,5510,5510,5510,5510,218
20250206,112000,154319900,5510,5510,5510,5510,50
20250206,111900,154044400,5520,5520,5520,5520,0
20250206,111800,154044400,5520,5520,5520,5520,0
20250206,111700,154044400,5520,5520,5520,5520,784
20250206,111600,149716720,5520,5520,5520,5520,100
20250206,111500,149164720,5520,5520,5520,5520,0
20250206,111400,149164720,5520,5510,5520,5510,11
20250206,111300,149104100,5510,5510,5510,5510,20
20250206,111200,148993900,5510,5510,5510,5510,0
20250206,111100,148993900,5510,5510,5510,5510,139
20250206,111000,148228010,5510,5510,5510,5510,0
20250206,110900,148228010,5510,5510,5510,5510,0
20250206,110800,148228010,5510,5510,5510,5510,0
20250206,110700,148228010,5510,5510,5510,5510,273
20250206,110600,146723780,5510,5510,5510,5510,0
20250206,110500,146723780,5510,5500,5510,5500,50
20250206,110400,146448770,5510,5510,5510,5510,171
20250206,110300,145506560,5520,5520,5520,5520,0
20250206,110200,145506560,5520,5520,5520,5520,1
20250206,110100,145501040,5530,5530,5530,5530,0
20250206,110000,145501040,5530,5530,5530,5530,1
20250206,105900,145495510,5510,5510,5510,5510,6
20250206,105800,145462450,5530,5530,5530,5530,18
20250206,105700,145362910,5510,5510,5510,5510,1808
20250206,105600,135400830,5530,5530,5530,5530,1
20250206,105500,135395300,5520,5520,5520,5520,0
20250206,105400,135395300,5520,5520,5520,5520,0
20250206,105300,135395300,5520,5520,5520,5520,32
20250206,105200,135218660,5520,5520,5520,5520,5
20250206,105100,135191060,5520,5520,5520,5520,0
20250206,105000,135191060,5520,5520,5520,5520,43
20250206,104900,134953700,5520,5520,5520,5520,0
20250206,104800,134953700,5520,5520,5520,5520,0
20250206,104700,134953700,5520,5520,5520,5520,0
20250206,104600,134953700,5520,5520,5520,5520,315
20250206,104500,133214900,5530,5530,5530,5530,0
20250206,104400,133214900,5530,5530,5530,5530,49
20250206,104300,132943930,5530,5530,5530,5530,73
20250206,104200,132540240,5530,5520,5530,5520,694
20250206,104100,128703030,5520,5520,5520,5520,59
20250206,104000,128377350,5520,5520,5520,5520,0
20250206,103900,128377350,5520,5520,5520,5520,1
20250206,103800,128371830,5520,5520,5520,5520,0
20250206,103700,128371830,5520,5520,5520,5520,0
20250206,103600,128371830,5520,5520,5520,5520,0
20250206,103500,128371830,5520,5520,5520,5520,0
20250206,103400,128371830,5520,5520,5520,5520,0
20250206,103300,128371830,5520,5510,5520,5510,346
20250206,103200,126464870,5510,5520,5520,5510,83
20250206,103100,126006750,5520,5510,5520,5510,1073
20250206,103000,120083990,5500,5500,5500,5500,0
20250206,102900,120083990,5500,5500,5500,5500,0
20250206,102800,120083990,5500,5500,5500,5500,0
20250206,102700,120083990,5500,5500,5500,5500,41
20250206,102600,119858490,5520,5520,5520,5520,0
20250206,102500,119858490,5520,5520,5520,5520,0
20250206,102400,119858490,5520,5510,5520,5510,112
20250206,102300,119240370,5510,5510,5510,5510,2
20250206,102200,119229350,5510,5510,5510,5510,31
20250206,102100,119058540,5520,5520,5520,5520,0
20250206,102000,119058540,5520,5520,5520,5520,5
20250206,101900,119030940,5520,5520,5520,5520,0
20250206,101800,119030940,5520,5510,5520,5500,872
20250206,101700,114231740,5510,5510,5510,5510,0
20250206,101600,114231740,5510,5510,5510,5510,228
20250206,101500,112975460,5510,5510,5510,5510,5
20250206,101400,112947910,5490,5490,5490,5490,0
20250206,101300,112947910,5490,5490,5490,5490,0
20250206,101200,112947910,5490,5490,5490,5490,0
20250206,101100,112947910,5490,5490,5490,5490,0
20250206,101000,112947910,5490,5490,5490,5490,80
20250206,100900,112508710,5490,5490,5490,5490,100
20250206,100800,111959710,5520,5520,5520,5520,0
20250206,100700,111959710,5520,5520,5520,5520,0
20250206,100600,111959710,5520,5520,5520,5520,0
20250206,100500,111959710,5520,5520,5520,5520,0
20250206,100400,111959710,5520,5500,5520,5500,51
20250206,100300,111679190,5500,5500,5500,5500,0
20250206,100200,111679190,5500,5500,5500,5500,0
20250206,100100,111679190,5500,5510,5510,5500,104
20250206,100000,111107010,5500,5500,5500,5500,0
20250206,095900,111107010,5500,5500,5500,5500,0
20250206,095800,111107010,5500,5500,5500,5500,0
20250206,095700,111107010,5500,5500,5500,5500,0
20250206,095600,111107010,5500,5500,5500,5500,0
20250206,095500,111107010,5500,5500,5500,5500,106
20250206,095400,110524010,5500,5500,5500,5500,140
20250206,095300,109754010,5490,5520,5520,5490,385
20250206,095200,107636840,5520,5530,5530,5520,424
20250206,095100,105292370,5530,5530,5530,5530,0
20250206,095000,105292370,5530,5530,5530,5530,0
20250206,094900,105292370,5530,5530,5530,5530,13
20250206,094800,105220480,5530,5530,5530,5530,1536
20250206,094700,96726400,5530,5520,5530,5520,1367
20250206,094600,89167950,5520,5520,5520,5520,724
20250206,094500,85171470,5550,5550,5550,5550,0
20250206,094400,85171470,5550,5510,5550,5510,3855
20250206,094300,63881390,5510,5510,5510,5510,1
20250206,094200,63875880,5470,5470,5470,5470,0
20250206,094100,63875880,5470,5470,5470,5470,0
20250206,094000,63875880,5470,5470,5470,5470,15
20250206,093900,63793830,5510,5500,5510,5500,198
20250206,093800,62704820,5490,5490,5490,5490,54
20250206,093700,62408360,5490,5470,5490,5470,881
20250206,093600,57589030,5470,5470,5470,5470,0
20250206,093500,57589030,5470,5470,5470,5470,1
20250206,093400,57583560,5490,5490,5490,5490,87
20250206,093300,57105930,5490,5500,5500,5490,305
20250206,093200,55431430,5500,5500,5500,5500,0
20250206,093100,55431430,5500,5500,5500,5500,0
20250206,093000,55431430,5500,5490,5500,5490,17
20250206,092900,55337990,5500,5500,5500,5490,31
20250206,092800,55167750,5500,5500,5500,5500,115
20250206,092700,54535250,5490,5490,5500,5490,84
20250206,092600,54074040,5490,5490,5490,5470,18
20250206,092500,53975540,5470,5490,5490,5470,14
20250206,092400,53898880,5490,5490,5490,5490,0
20250206,092300,53898880,5490,5490,5490,5490,13
20250206,092200,53827510,5490,5490,5490,5490,5
20250206,092100,53800060,5460,5460,5460,5460,0
20250206,092000,53800060,5460,5470,5470,5460,1830
20250206,091900,43796750,5490,5490,5490,5490,0
20250206,091800,43796750,5490,5490,5490,5480,1173
20250206,091700,37360030,5490,5490,5490,5490,55
20250206,091600,37058080,5510,5510,5510,5510,0
20250206,091500,37058080,5510,5510,5510,5510,0
20250206,091400,37058080,5510,5510,5510,5510,21
20250206,091300,36942370,5490,5490,5490,5490,0
20250206,091200,36942370,5490,5490,5490,5490,173
20250206,091100,35992600,5500,5500,5500,5500,194
20250206,091000,34925600,5520,5520,5520,5520,6
20250206,090900,34892480,5520,5530,5530,5520,238
20250206,090800,33577340,5520,5470,5520,5470,3349
20250206,090700,15144830,5470,5470,5470,5470,450
20250206,090600,12683330,5470,5470,5470,5470,0
20250206,090500,12683330,5470,5470,5470,5470,50
20250206,090400,12409830,5470,5450,5470,5450,214
20250206,090300,11243050,5450,5450,5450,5450,50
20250206,090200,10970550,5440,5440,5440,5440,0
20250206,090100,10970550,5440,5470,5470,5440,1965
20250206,090000,240240,5460,5460,5460,5460,44