KissMeData/030530/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,191300,2856551180,2755,2755,2755,2755,17058
20250206,191200,2856551180,2755,2755,2755,2755,0
20250206,191100,2856551180,2755,2755,2755,2755,0
20250206,191000,2856551180,2755,2755,2755,2755,0
20250206,190900,2856551180,2755,2755,2755,2755,0
20250206,190800,2856551180,2755,2755,2755,2755,0
20250206,190700,2856551180,2755,2755,2755,2755,0
20250206,190600,2856551180,2755,2755,2755,2755,0
20250206,190500,2856551180,2755,2755,2755,2755,0
20250206,190400,2856551180,2755,2755,2755,2755,0
20250206,190300,2856551180,2755,2755,2755,2755,0
20250206,190200,2856551180,2755,2755,2755,2755,0
20250206,190100,2856551180,2755,2755,2755,2755,0
20250206,190000,2856551180,2755,2755,2755,2755,0
20250206,185900,2856551180,2755,2755,2755,2755,0
20250206,185800,2856551180,2755,2755,2755,2755,0
20250206,185700,2856551180,2755,2755,2755,2755,0
20250206,185600,2856551180,2755,2755,2755,2755,0
20250206,185500,2856551180,2755,2755,2755,2755,0
20250206,185400,2856551180,2755,2755,2755,2755,0
20250206,185300,2856551180,2755,2755,2755,2755,0
20250206,185200,2856551180,2755,2755,2755,2755,0
20250206,185100,2856551180,2755,2755,2755,2755,0
20250206,185000,2856551180,2755,2755,2755,2755,0
20250206,184900,2856551180,2755,2755,2755,2755,0
20250206,184800,2856551180,2755,2755,2755,2755,0
20250206,184700,2856551180,2755,2755,2755,2755,0
20250206,184600,2856551180,2755,2755,2755,2755,0
20250206,184500,2856551180,2755,2755,2755,2755,0
20250206,184400,2856551180,2755,2755,2755,2755,0
20250206,184300,2856551180,2755,2755,2755,2755,17058
20250206,184200,2856551180,2755,2755,2755,2755,0
20250206,184100,2856551180,2755,2755,2755,2755,0
20250206,184000,2856551180,2755,2755,2755,2755,0
20250206,183900,2856551180,2755,2755,2755,2755,0
20250206,183800,2856551180,2755,2755,2755,2755,0
20250206,183700,2856551180,2755,2755,2755,2755,0
20250206,183600,2856551180,2755,2755,2755,2755,0
20250206,183500,2856551180,2755,2755,2755,2755,0
20250206,183400,2856551180,2755,2755,2755,2755,0
20250206,183300,2856551180,2755,2755,2755,2755,0
20250206,183200,2856551180,2755,2755,2755,2755,0
20250206,183100,2856551180,2755,2755,2755,2755,0
20250206,183000,2856551180,2755,2755,2755,2755,0
20250206,182900,2856551180,2755,2755,2755,2755,0
20250206,182800,2856551180,2755,2755,2755,2755,0
20250206,182700,2856551180,2755,2755,2755,2755,0
20250206,182600,2856551180,2755,2755,2755,2755,0
20250206,182500,2856551180,2755,2755,2755,2755,0
20250206,182400,2856551180,2755,2755,2755,2755,0
20250206,182300,2856551180,2755,2755,2755,2755,0
20250206,182200,2856551180,2755,2755,2755,2755,0
20250206,182100,2856551180,2755,2755,2755,2755,0
20250206,182000,2856551180,2755,2755,2755,2755,0
20250206,181900,2856551180,2755,2755,2755,2755,0
20250206,181800,2856551180,2755,2755,2755,2755,0
20250206,181700,2856551180,2755,2755,2755,2755,0
20250206,181600,2856551180,2755,2755,2755,2755,0
20250206,181500,2856551180,2755,2755,2755,2755,0
20250206,181400,2856551180,2755,2755,2755,2755,0
20250206,181300,2856551180,2755,2755,2755,2755,17058
20250206,181200,2856551180,2755,2755,2755,2755,0
20250206,181100,2856551180,2755,2755,2755,2755,0
20250206,181000,2856551180,2755,2755,2755,2755,0
20250206,180900,2856551180,2755,2755,2755,2755,0
20250206,180800,2856551180,2755,2755,2755,2755,0
20250206,180700,2856551180,2755,2755,2755,2755,0
20250206,180600,2856551180,2755,2755,2755,2755,0
20250206,180500,2856551180,2755,2755,2755,2755,0
20250206,180400,2856551180,2755,2755,2755,2755,0
20250206,180300,2856551180,2755,2755,2755,2755,0
20250206,180200,2856551180,2755,2755,2755,2755,0
20250206,180100,2856551180,2755,2755,2755,2755,0
20250206,180000,2856551180,2755,2755,2755,2755,0
20250206,175900,2856551180,2755,2755,2755,2755,0
20250206,175800,2856551180,2755,2755,2755,2755,0
20250206,175700,2856551180,2755,2755,2755,2755,0
20250206,175600,2856551180,2755,2755,2755,2755,0
20250206,175500,2856551180,2755,2755,2755,2755,0
20250206,175400,2856551180,2755,2755,2755,2755,0
20250206,175300,2856551180,2755,2755,2755,2755,0
20250206,175200,2856551180,2755,2755,2755,2755,0
20250206,175100,2856551180,2755,2755,2755,2755,0
20250206,175000,2856551180,2755,2755,2755,2755,0
20250206,174900,2856551180,2755,2755,2755,2755,0
20250206,174800,2856551180,2755,2755,2755,2755,0
20250206,174700,2856551180,2755,2755,2755,2755,0
20250206,174600,2856551180,2755,2755,2755,2755,0
20250206,174500,2856551180,2755,2755,2755,2755,0
20250206,174400,2856551180,2755,2755,2755,2755,0
20250206,174300,2856551180,2755,2755,2755,2755,17058
20250206,174200,2856551180,2755,2755,2755,2755,0
20250206,174100,2856551180,2755,2755,2755,2755,0
20250206,174000,2856551180,2755,2755,2755,2755,0
20250206,173900,2856551180,2755,2755,2755,2755,0
20250206,173800,2856551180,2755,2755,2755,2755,0
20250206,173700,2856551180,2755,2755,2755,2755,0
20250206,173600,2856551180,2755,2755,2755,2755,0
20250206,173500,2856551180,2755,2755,2755,2755,0
20250206,173400,2856551180,2755,2755,2755,2755,0
20250206,173300,2856551180,2755,2755,2755,2755,0
20250206,173200,2856551180,2755,2755,2755,2755,0
20250206,173100,2856551180,2755,2755,2755,2755,0
20250206,173000,2856551180,2755,2755,2755,2755,0
20250206,172900,2856551180,2755,2755,2755,2755,0
20250206,172800,2856551180,2755,2755,2755,2755,0
20250206,172700,2856551180,2755,2755,2755,2755,0
20250206,172600,2856551180,2755,2755,2755,2755,0
20250206,172500,2856551180,2755,2755,2755,2755,0
20250206,172400,2856551180,2755,2755,2755,2755,0
20250206,172300,2856551180,2755,2755,2755,2755,0
20250206,172200,2856551180,2755,2755,2755,2755,0
20250206,172100,2856551180,2755,2755,2755,2755,0
20250206,172000,2856551180,2755,2755,2755,2755,0
20250206,171900,2856551180,2755,2755,2755,2755,0
20250206,171800,2856551180,2755,2755,2755,2755,0
20250206,171700,2856551180,2755,2755,2755,2755,0
20250206,171600,2856551180,2755,2755,2755,2755,0
20250206,171500,2856551180,2755,2755,2755,2755,0
20250206,171400,2856551180,2755,2755,2755,2755,0
20250206,171300,2856551180,2755,2755,2755,2755,17058
20250206,171200,2856551180,2755,2755,2755,2755,0
20250206,171100,2856551180,2755,2755,2755,2755,0
20250206,171000,2856551180,2755,2755,2755,2755,0
20250206,170900,2856551180,2755,2755,2755,2755,0
20250206,170800,2856551180,2755,2755,2755,2755,0
20250206,170700,2856551180,2755,2755,2755,2755,0
20250206,170600,2856551180,2755,2755,2755,2755,0
20250206,170500,2856551180,2755,2755,2755,2755,0
20250206,170400,2856551180,2755,2755,2755,2755,0
20250206,170300,2856551180,2755,2755,2755,2755,0
20250206,170200,2856551180,2755,2755,2755,2755,0
20250206,170100,2856551180,2755,2755,2755,2755,0
20250206,170000,2856551180,2755,2755,2755,2755,0
20250206,165900,2856551180,2755,2755,2755,2755,0
20250206,165800,2856551180,2755,2755,2755,2755,0
20250206,165700,2856551180,2755,2755,2755,2755,0
20250206,165600,2856551180,2755,2755,2755,2755,0
20250206,165500,2856551180,2755,2755,2755,2755,0
20250206,165400,2856551180,2755,2755,2755,2755,0
20250206,165300,2856551180,2755,2755,2755,2755,0
20250206,165200,2856551180,2755,2755,2755,2755,0
20250206,165100,2856551180,2755,2755,2755,2755,0
20250206,165000,2856551180,2755,2755,2755,2755,0
20250206,164900,2856551180,2755,2755,2755,2755,0
20250206,164800,2856551180,2755,2755,2755,2755,0
20250206,164700,2856551180,2755,2755,2755,2755,0
20250206,164600,2856551180,2755,2755,2755,2755,0
20250206,164500,2856551180,2755,2755,2755,2755,0
20250206,164400,2856551180,2755,2755,2755,2755,0
20250206,164300,2856551180,2755,2755,2755,2755,17058
20250206,164200,2856551180,2755,2755,2755,2755,0
20250206,164100,2856551180,2755,2755,2755,2755,0
20250206,164000,2856551180,2755,2755,2755,2755,0
20250206,163900,2856551180,2755,2755,2755,2755,0
20250206,163800,2856551180,2755,2755,2755,2755,0
20250206,163700,2856551180,2755,2755,2755,2755,0
20250206,163600,2856551180,2755,2755,2755,2755,0
20250206,163500,2856551180,2755,2755,2755,2755,0
20250206,163400,2856551180,2755,2755,2755,2755,0
20250206,163300,2856551180,2755,2755,2755,2755,0
20250206,163200,2856551180,2755,2755,2755,2755,0
20250206,163100,2856551180,2755,2755,2755,2755,0
20250206,163000,2856551180,2755,2755,2755,2755,0
20250206,162900,2856551180,2755,2755,2755,2755,0
20250206,162800,2856551180,2755,2755,2755,2755,0
20250206,162700,2856551180,2755,2755,2755,2755,0
20250206,162600,2856551180,2755,2755,2755,2755,0
20250206,162500,2856551180,2755,2755,2755,2755,0
20250206,162400,2856551180,2755,2755,2755,2755,0
20250206,162300,2856551180,2755,2755,2755,2755,0
20250206,162200,2856551180,2755,2755,2755,2755,0
20250206,162100,2856551180,2755,2755,2755,2755,0
20250206,162000,2856551180,2755,2755,2755,2755,0
20250206,161900,2856551180,2755,2755,2755,2755,0
20250206,161800,2856551180,2755,2755,2755,2755,0
20250206,161700,2856551180,2755,2755,2755,2755,0
20250206,161600,2856551180,2755,2755,2755,2755,0
20250206,161500,2856551180,2755,2755,2755,2755,0
20250206,161400,2856551180,2755,2755,2755,2755,0
20250206,161300,2856551180,2755,2755,2755,2755,17058
20250206,161200,2856551180,2755,2755,2755,2755,0
20250206,161100,2856551180,2755,2755,2755,2755,0
20250206,161000,2856551180,2755,2755,2755,2755,0
20250206,160900,2856551180,2755,2755,2755,2755,0
20250206,160800,2856551180,2755,2755,2755,2755,0
20250206,160700,2856551180,2755,2755,2755,2755,0
20250206,160600,2856551180,2755,2755,2755,2755,0
20250206,160500,2856551180,2755,2755,2755,2755,0
20250206,160400,2856551180,2755,2755,2755,2755,0
20250206,160300,2856551180,2755,2755,2755,2755,0
20250206,160200,2856551180,2755,2755,2755,2755,0
20250206,160100,2856551180,2755,2755,2755,2755,0
20250206,160000,2856551180,2755,2755,2755,2755,0
20250206,155900,2856551180,2755,2755,2755,2755,0
20250206,155800,2856551180,2755,2755,2755,2755,0
20250206,155700,2856551180,2755,2755,2755,2755,0
20250206,155600,2856551180,2755,2755,2755,2755,0
20250206,155500,2856551180,2755,2755,2755,2755,0
20250206,155400,2856551180,2755,2755,2755,2755,0
20250206,155300,2856551180,2755,2755,2755,2755,0
20250206,155200,2856551180,2755,2755,2755,2755,0
20250206,155100,2856551180,2755,2755,2755,2755,0
20250206,155000,2856551180,2755,2755,2755,2755,0
20250206,154900,2856551180,2755,2755,2755,2755,0
20250206,154800,2856551180,2755,2755,2755,2755,0
20250206,154700,2856551180,2755,2755,2755,2755,0
20250206,154600,2856551180,2755,2755,2755,2755,0
20250206,154500,2856551180,2755,2755,2755,2755,0
20250206,154400,2856551180,2755,2755,2755,2755,0
20250206,154300,2856551180,2755,2755,2755,2755,17058
20250206,154200,2856551180,2755,2755,2755,2755,0
20250206,154100,2856551180,2755,2755,2755,2755,0
20250206,154000,2856551180,2755,2755,2755,2755,0
20250206,153900,2856551180,2755,2755,2755,2755,0
20250206,153800,2856551180,2755,2755,2755,2755,0
20250206,153700,2856551180,2755,2755,2755,2755,0
20250206,153600,2856551180,2755,2755,2755,2755,0
20250206,153500,2856551180,2755,2755,2755,2755,0
20250206,153400,2856551180,2755,2755,2755,2755,0
20250206,153300,2856551180,2755,2755,2755,2755,0
20250206,153200,2856551180,2755,2755,2755,2755,0
20250206,153100,2856551180,2755,2755,2755,2755,0
20250206,153000,2856551180,2755,2755,2755,2755,17058
20250206,152900,2809556390,2755,2755,2755,2755,0
20250206,152800,2809556390,2755,2755,2755,2755,0
20250206,152700,2809556390,2755,2755,2755,2755,0
20250206,152600,2809556390,2755,2755,2755,2755,0
20250206,152500,2809556390,2755,2755,2755,2755,0
20250206,152400,2809556390,2755,2755,2755,2755,0
20250206,152300,2809556390,2755,2755,2755,2755,0
20250206,152200,2809556390,2755,2755,2755,2755,0
20250206,152100,2809556390,2755,2755,2755,2755,0
20250206,152000,2809556390,2755,2755,2755,2755,0
20250206,151900,2809556390,2755,2760,2760,2755,1742
20250206,151800,2804756870,2760,2760,2760,2760,40
20250206,151700,2804646470,2760,2760,2760,2760,1557
20250206,151600,2800349150,2765,2760,2765,2755,5780
20250206,151500,2784414445,2765,2765,2765,2760,1120
20250206,151400,2781323205,2755,2760,2765,2755,3040
20250206,151300,2772934145,2760,2755,2760,2755,2665
20250206,151200,2765581245,2760,2760,2760,2755,1074
20250206,151100,2762617370,2755,2750,2755,2750,2235
20250206,151000,2756460600,2755,2755,2755,2750,682
20250206,150900,2754585030,2750,2755,2755,2750,4602
20250206,150800,2741922990,2755,2760,2760,2755,159
20250206,150700,2741484405,2760,2755,2760,2750,1345
20250206,150600,2737780955,2760,2760,2760,2750,812
20250206,150500,2735546905,2750,2755,2755,2750,292
20250206,150400,2734743870,2760,2750,2760,2750,432
20250206,150300,2733555850,2750,2750,2755,2750,1474
20250206,150200,2729502345,2750,2755,2755,2750,3123
20250206,150100,2720907335,2755,2765,2765,2755,9507
20250206,150000,2694714220,2760,2760,2765,2760,5048
20250206,145900,2680781735,2750,2755,2755,2750,804
20250206,145800,2678569120,2760,2760,2760,2755,1822
20250206,145700,2673546655,2755,2755,2755,2755,301
20250206,145600,2672717400,2755,2750,2755,2750,823
20250206,145500,2670452575,2755,2755,2755,2755,2425
20250206,145400,2663771700,2760,2760,2760,2760,112
20250206,145300,2663462580,2760,2760,2760,2760,60
20250206,145200,2663296980,2760,2760,2760,2760,1
20250206,145100,2663294220,2760,2755,2765,2755,2174
20250206,145000,2657294000,2755,2755,2755,2755,20
20250206,144900,2657238900,2755,2760,2760,2755,100
20250206,144800,2656963380,2765,2760,2765,2755,2891
20250206,144700,2648988090,2760,2760,2765,2760,1398
20250206,144600,2645129565,2760,2760,2760,2755,5377
20250206,144500,2630291380,2765,2765,2765,2760,156
20250206,144400,2629860070,2765,2760,2765,2760,2495
20250206,144300,2622973845,2760,2760,2765,2760,604
20250206,144200,2621306790,2760,2760,2760,2760,1794
20250206,144100,2616355350,2760,2760,2760,2760,152
20250206,144000,2615935830,2760,2760,2760,2760,0
20250206,143900,2615935830,2760,2760,2765,2760,7169
20250206,143800,2596149365,2760,2755,2760,2755,4790
20250206,143700,2582929015,2755,2750,2755,2750,1304
20250206,143600,2579341495,2755,2755,2755,2750,2396
20250206,143500,2572740885,2760,2755,2760,2755,303
20250206,143400,2571906095,2755,2760,2760,2755,442
20250206,143300,2570686275,2760,2760,2760,2755,927
20250206,143200,2568127855,2760,2755,2760,2755,510
20250206,143100,2566720305,2755,2755,2755,2755,1471
20250206,143000,2562667700,2755,2755,2755,2755,201
20250206,142900,2562113945,2750,2750,2750,2750,317
20250206,142800,2561242195,2750,2755,2755,2750,1629
20250206,142700,2556762405,2750,2745,2755,2745,1834
20250206,142600,2551719625,2750,2745,2750,2745,145
20250206,142500,2551321100,2745,2745,2745,2745,1844
20250206,142400,2546259320,2745,2745,2745,2740,4531
20250206,142300,2533821760,2745,2740,2745,2740,281
20250206,142200,2533051815,2745,2740,2745,2740,3651
20250206,142100,2523047355,2740,2745,2750,2740,8139
20250206,142000,2500715880,2745,2750,2750,2745,13402
20250206,141900,2463927285,2745,2745,2750,2745,698
20250206,141800,2462010975,2750,2750,2750,2745,3535
20250206,141700,2452302120,2750,2755,2755,2750,20350
20250206,141600,2396334670,2755,2755,2755,2750,6448
20250206,141500,2378574875,2760,2760,2760,2760,48
20250206,141400,2378442395,2760,2760,2760,2760,566
20250206,141300,2376880235,2760,2760,2760,2755,11
20250206,141200,2376849880,2760,2760,2760,2760,49
20250206,141100,2376714640,2760,2760,2760,2760,3957
20250206,141000,2365793320,2755,2760,2760,2755,3592
20250206,140900,2355881805,2755,2755,2755,2755,0
20250206,140800,2355881805,2755,2760,2760,2755,21
20250206,140700,2355823945,2760,2760,2760,2760,100
20250206,140600,2355547945,2760,2760,2760,2760,2213
20250206,140500,2349440065,2760,2760,2760,2760,0
20250206,140400,2349440065,2760,2760,2760,2760,739
20250206,140300,2347400425,2760,2760,2760,2760,2
20250206,140200,2347394905,2760,2760,2760,2760,1
20250206,140100,2347392145,2760,2755,2760,2755,397
20250206,140000,2346296600,2760,2760,2760,2760,92
20250206,135900,2346042680,2760,2760,2760,2760,0
20250206,135800,2346042680,2760,2755,2760,2755,508
20250206,135700,2344643135,2760,2760,2760,2760,306
20250206,135600,2343798575,2755,2760,2760,2755,211
20250206,135500,2343217215,2755,2755,2760,2755,735
20250206,135400,2341192275,2760,2760,2760,2760,202
20250206,135300,2340634755,2750,2755,2755,2750,120
20250206,135200,2340304700,2755,2755,2755,2755,1426
20250206,135100,2336376070,2755,2755,2755,2755,0
20250206,135000,2336376070,2755,2760,2760,2755,531
20250206,134900,2334911510,2760,2750,2760,2750,117
20250206,134800,2334589740,2755,2755,2755,2755,1665
20250206,134700,2330002665,2755,2755,2755,2750,714
20250206,134600,2328036495,2750,2755,2755,2750,25
20250206,134500,2327967625,2755,2755,2755,2750,531
20250206,134400,2326504725,2755,2755,2760,2750,3789
20250206,134300,2316079735,2760,2760,2760,2760,0
20250206,134200,2316079735,2760,2755,2760,2755,7
20250206,134100,2316060425,2755,2755,2755,2750,357
20250206,134000,2315076930,2750,2755,2755,2750,751
20250206,133900,2313007950,2760,2755,2760,2750,7058
20250206,133800,2293587535,2755,2755,2755,2755,132
20250206,133700,2293223875,2755,2755,2755,2750,598
20250206,133600,2291578915,2755,2755,2760,2755,1263
20250206,133500,2288099345,2755,2755,2755,2755,505
20250206,133400,2286708070,2755,2755,2755,2755,29
20250206,133300,2286628175,2755,2760,2760,2755,324
20250206,133200,2285735525,2755,2755,2760,2755,994
20250206,133100,2282997050,2755,2755,2760,2755,2608
20250206,133000,2275812000,2750,2755,2760,2750,3497
20250206,132900,2266177260,2755,2755,2755,2755,1565
20250206,132800,2261865685,2760,2760,2760,2755,890
20250206,132700,2259413725,2760,2755,2760,2755,1863
20250206,132600,2254280660,2760,2755,2760,2755,1554
20250206,132500,2249999365,2760,2760,2760,2760,53
20250206,132400,2249853085,2760,2760,2760,2760,0
20250206,132300,2249853085,2760,2755,2760,2755,778
20250206,132200,2247705810,2755,2760,2760,2755,1781
20250206,132100,2242792715,2760,2760,2760,2760,1900
20250206,132000,2237548715,2760,2765,2765,2760,10
20250206,131900,2237521070,2765,2770,2770,2765,3692
20250206,131800,2227311875,2770,2770,2770,2770,29
20250206,131700,2227231545,2770,2770,2770,2770,10
20250206,131600,2227203845,2770,2760,2770,2760,39
20250206,131500,2227096185,2770,2765,2770,2765,4212
20250206,131400,2215449995,2765,2765,2765,2765,115
20250206,131300,2215132020,2765,2765,2765,2765,72
20250206,131200,2214932940,2760,2765,2770,2760,6410
20250206,131100,2197210195,2765,2765,2765,2765,134
20250206,131000,2196839685,2765,2765,2765,2765,101
20250206,130900,2196560420,2765,2765,2765,2765,50
20250206,130800,2196422170,2765,2765,2765,2765,4
20250206,130700,2196411110,2765,2765,2765,2765,2
20250206,130600,2196405580,2760,2765,2765,2760,157
20250206,130500,2195971755,2765,2765,2765,2765,0
20250206,130400,2195971755,2765,2765,2765,2765,1
20250206,130300,2195968990,2765,2760,2765,2755,5647
20250206,130200,2180389380,2760,2760,2760,2760,0
20250206,130100,2180389380,2760,2760,2765,2760,737
20250206,130000,2178355090,2765,2765,2765,2765,91
20250206,125900,2178103475,2760,2760,2765,2760,1397
20250206,125800,2174247465,2760,2760,2760,2755,754
20250206,125700,2172170185,2755,2755,2760,2755,5005
20250206,125600,2158381400,2755,2755,2755,2755,5
20250206,125500,2158367625,2755,2760,2760,2755,1752
20250206,125400,2153538310,2760,2760,2760,2755,69
20250206,125300,2153348025,2765,2755,2765,2755,2000
20250206,125200,2147832755,2760,2760,2760,2760,500
20250206,125100,2146452755,2760,2755,2760,2755,93
20250206,125000,2146196525,2755,2760,2760,2755,1402
20250206,124900,2142327025,2760,2760,2760,2760,1404
20250206,124800,2138451985,2760,2760,2765,2755,2143
20250206,124700,2132538295,2765,2760,2765,2760,4134
20250206,124600,2121125540,2760,2760,2760,2760,399
20250206,124500,2120024300,2760,2760,2760,2760,11
20250206,124400,2119993940,2760,2760,2760,2760,100
20250206,124300,2119717940,2760,2760,2760,2760,5
20250206,124200,2119704140,2760,2760,2760,2760,301
20250206,124100,2118873380,2760,2760,2760,2755,1544
20250206,124000,2114619580,2755,2755,2760,2755,10317
20250206,123900,2086190990,2760,2760,2760,2760,373
20250206,123800,2085161510,2760,2755,2760,2755,1581
20250206,123700,2080805065,2760,2755,2760,2755,202
20250206,123600,2080248545,2760,2755,2760,2755,1712
20250206,123500,2075531975,2755,2755,2760,2755,1512
20250206,123400,2071366405,2760,2760,2760,2755,334
20250206,123300,2070444570,2760,2760,2760,2760,1
20250206,123200,2070441810,2760,2760,2760,2755,1517
20250206,123100,2066262390,2760,2760,2760,2760,1378
20250206,123000,2062459110,2760,2760,2760,2760,1105
20250206,122900,2059409310,2755,2760,2760,2755,203
20250206,122800,2058849045,2755,2755,2760,2755,3653
20250206,122700,2048784690,2755,2760,2760,2755,32
20250206,122600,2048696395,2755,2755,2760,2755,1154
20250206,122500,2045517100,2755,2760,2760,2755,1093
20250206,122400,2042500880,2760,2765,2765,2760,658
20250206,122300,2040684795,2765,2765,2765,2765,15
20250206,122200,2040643320,2760,2760,2760,2760,101
20250206,122100,2040364560,2765,2765,2765,2765,145
20250206,122000,2039963635,2760,2760,2760,2760,70
20250206,121900,2039770435,2760,2760,2760,2760,912
20250206,121800,2037253315,2760,2760,2760,2760,255
20250206,121700,2036549515,2765,2760,2765,2760,665
20250206,121600,2034714100,2760,2755,2760,2755,471
20250206,121500,2033415390,2760,2760,2760,2760,350
20250206,121400,2032449390,2760,2760,2760,2760,1
20250206,121300,2032446630,2755,2760,2760,2755,846
20250206,121200,2030112915,2760,2760,2760,2760,271
20250206,121100,2029364955,2760,2760,2760,2760,55
20250206,121000,2029213155,2760,2755,2760,2755,105
20250206,120900,2028923855,2755,2755,2755,2755,1060
20250206,120800,2026003555,2755,2760,2760,2755,1254
20250206,120700,2022542540,2760,2760,2765,2760,509
20250206,120600,2021137545,2765,2765,2765,2765,38
20250206,120500,2021032475,2765,2760,2765,2760,419
20250206,120400,2019875030,2760,2760,2760,2760,2360
20250206,120300,2013361430,2765,2760,2765,2760,1001
20250206,120200,2010596860,2765,2765,2765,2765,0
20250206,120100,2010596860,2765,2765,2765,2765,0
20250206,120000,2010596860,2765,2760,2765,2760,14
20250206,115900,2010558185,2760,2765,2765,2760,96
20250206,115800,2010293205,2760,2760,2760,2760,3864
20250206,115700,1999628565,2760,2760,2760,2755,3242
20250206,115600,1990680655,2760,2765,2765,2760,1260
20250206,115500,1987202905,2765,2760,2765,2760,110
20250206,115400,1986899255,2760,2770,2770,2760,893
20250206,115300,1984434020,2770,2765,2770,2765,1243
20250206,115200,1980997115,2770,2765,2770,2765,2548
20250206,115100,1973949710,2765,2765,2765,2765,65
20250206,115000,1973769985,2760,2765,2765,2760,78
20250206,114900,1973554665,2760,2760,2760,2760,2829
20250206,114800,1965746625,2760,2760,2760,2760,8
20250206,114700,1965724545,2765,2760,2765,2760,10
20250206,114600,1965696940,2760,2760,2760,2760,700
20250206,114500,1963764940,2765,2770,2770,2765,422
20250206,114400,1962597995,2765,2770,2770,2765,70
20250206,114300,1962404345,2770,2770,2770,2770,402
20250206,114200,1961290805,2770,2770,2770,2770,564
20250206,114100,1959728525,2770,2770,2770,2770,820
20250206,114000,1957457125,2770,2770,2770,2760,120
20250206,113900,1957125725,2760,2765,2770,2760,3358
20250206,113800,1947847280,2770,2770,2770,2770,58
20250206,113700,1947686620,2770,2765,2770,2760,3415
20250206,113600,1938248870,2770,2770,2770,2770,10
20250206,113500,1938221170,2765,2765,2765,2765,500
20250206,113400,1936838670,2770,2770,2770,2770,281
20250206,113300,1936060300,2770,2765,2770,2765,1086
20250206,113200,1933057130,2770,2770,2770,2770,200
20250206,113100,1932503130,2770,2770,2770,2770,2
20250206,113000,1932497590,2770,2765,2770,2765,708
20250206,112900,1930539965,2770,2770,2770,2770,0
20250206,112800,1930539965,2770,2770,2770,2770,14
20250206,112700,1930501185,2770,2770,2770,2770,325
20250206,112600,1929600935,2770,2770,2770,2770,227
20250206,112500,1928972145,2770,2765,2770,2765,540
20250206,112400,1927478845,2775,2775,2775,2760,21741
20250206,112300,1867415440,2775,2775,2775,2770,13
20250206,112200,1867379415,2775,2775,2775,2775,5
20250206,112100,1867365540,2775,2775,2775,2770,305
20250206,112000,1866519665,2770,2775,2775,2770,209
20250206,111900,1865939695,2775,2775,2780,2775,502
20250206,111800,1864546140,2775,2770,2775,2770,1471
20250206,111700,1860466990,2775,2775,2775,2775,3740
20250206,111600,1850088490,2775,2775,2775,2770,783
20250206,111500,1847918225,2775,2770,2775,2770,2266
20250206,111400,1841639445,2770,2770,2770,2770,474
20250206,111300,1840326465,2770,2765,2770,2765,306
20250206,111200,1839479345,2770,2765,2770,2765,759
20250206,111100,1837380355,2765,2765,2765,2760,3802
20250206,111000,1826886090,2770,2770,2770,2770,180
20250206,110900,1826387490,2770,2770,2770,2770,1
20250206,110800,1826384720,2765,2765,2770,2765,563
20250206,110700,1824827010,2765,2765,2765,2765,145
20250206,110600,1824426085,2765,2765,2765,2765,377
20250206,110500,1823383680,2765,2765,2765,2760,23
20250206,110400,1823320185,2760,2760,2760,2760,1
20250206,110300,1823317425,2760,2765,2765,2760,143
20250206,110200,1822922720,2765,2765,2765,2765,100
20250206,110100,1822646220,2765,2765,2765,2765,0
20250206,110000,1822646220,2765,2765,2765,2760,1040
20250206,105900,1819775145,2770,2760,2770,2760,24
20250206,105800,1819708895,2770,2770,2770,2760,1033
20250206,105700,1816855730,2770,2770,2770,2770,201
20250206,105600,1816298960,2770,2765,2770,2765,323
20250206,105500,1815405330,2765,2765,2765,2765,3001
20250206,105400,1807107565,2770,2770,2770,2770,600
20250206,105300,1805445565,2765,2770,2770,2765,210
20250206,105200,1804864910,2770,2770,2770,2770,1
20250206,105100,1804862140,2765,2775,2775,2765,2892
20250206,105000,1796849035,2770,2765,2770,2765,1204
20250206,104900,1793514805,2770,2765,2770,2765,1687
20250206,104800,1788841935,2770,2770,2770,2765,5207
20250206,104700,1774436140,2770,2765,2770,2765,116
20250206,104600,1774115390,2770,2770,2770,2770,103
20250206,104500,1773830080,2765,2770,2770,2765,957
20250206,104400,1771182465,2770,2770,2770,2770,3272
20250206,104300,1762119025,2765,2765,2765,2765,858
20250206,104200,1759746655,2765,2765,2765,2765,191
20250206,104100,1759218540,2765,2760,2765,2760,2893
20250206,104000,1751232815,2765,2765,2765,2765,204
20250206,103900,1750668755,2765,2755,2765,2755,3705
20250206,103800,1740437650,2755,2760,2760,2755,2574
20250206,103700,1733333415,2765,2760,2765,2760,295
20250206,103600,1732518140,2760,2765,2765,2760,523
20250206,103500,1731073585,2765,2760,2765,2760,1850
20250206,103400,1725966550,2760,2760,2760,2760,5167
20250206,103300,1711705630,2760,2765,2765,2760,3445
20250206,103200,1702197370,2765,2770,2770,2765,167
20250206,103100,1701735610,2765,2765,2770,2765,1082
20250206,103000,1698743875,2765,2760,2765,2760,117
20250206,102900,1698420950,2765,2765,2765,2760,4469
20250206,102800,1686086495,2760,2765,2765,2760,2578
20250206,102700,1678960465,2760,2760,2760,2760,128
20250206,102600,1678607185,2760,2760,2760,2760,1054
20250206,102500,1675698145,2760,2765,2765,2760,2547
20250206,102400,1668667815,2765,2760,2765,2760,687
20250206,102300,1666771570,2760,2760,2760,2760,86
20250206,102200,1666534210,2760,2765,2765,2760,4262
20250206,102100,1654754780,2770,2770,2770,2770,505
20250206,102000,1653355930,2770,2775,2775,2770,1656
20250206,101900,1648767225,2775,2775,2775,2770,1609
20250206,101800,1644302305,2770,2765,2770,2765,4262
20250206,101700,1632496570,2765,2770,2770,2765,739
20250206,101600,1630452640,2770,2770,2770,2770,1156
20250206,101500,1627250520,2770,2760,2770,2760,6971
20250206,101400,1607987285,2760,2765,2765,2760,2336
20250206,101300,1601539900,2755,2760,2765,2755,140
20250206,101200,1601153485,2760,2760,2765,2760,6655
20250206,101100,1582785595,2755,2760,2760,2755,323
20250206,101000,1581894170,2760,2760,2760,2755,1854
20250206,100900,1576783070,2760,2760,2760,2750,21943
20250206,100800,1516331790,2760,2765,2765,2755,22335
20250206,100700,1454672720,2765,2765,2765,2765,7759
20250206,100600,1433219085,2765,2770,2770,2765,2501
20250206,100500,1426301545,2770,2770,2770,2770,5186
20250206,100400,1411936325,2770,2775,2775,2770,1368
20250206,100300,1408143095,2775,2780,2780,2770,1989
20250206,100200,1402624970,2780,2775,2780,2775,14
20250206,100100,1402586115,2780,2770,2780,2770,1560
20250206,100000,1398259215,2770,2770,2770,2770,3902
20250206,095900,1387450675,2775,2770,2775,2770,8345
20250206,095800,1364334970,2775,2770,2775,2770,947
20250206,095700,1361711425,2770,2770,2770,2765,2769
20250206,095600,1354041440,2770,2770,2770,2765,7141
20250206,095500,1334267660,2770,2775,2775,2770,3349
20250206,095400,1324990880,2775,2775,2775,2770,482
20250206,095300,1323653375,2775,2775,2775,2770,3743
20250206,095200,1313266685,2775,2775,2775,2770,10438
20250206,095100,1284301405,2775,2775,2775,2775,1163
20250206,095000,1281074080,2775,2775,2780,2775,1808
20250206,094900,1276056610,2775,2780,2780,2775,2362
20250206,094800,1269494850,2780,2780,2780,2780,4370
20250206,094700,1257346250,2780,2775,2780,2775,12451
20250206,094600,1222794680,2775,2780,2780,2775,1392
20250206,094500,1218926420,2780,2785,2790,2780,17224
20250206,094400,1170991160,2790,2790,2790,2785,2696
20250206,094300,1163471965,2790,2785,2790,2785,1672
20250206,094200,1158810050,2785,2785,2785,2785,8474
20250206,094100,1135209960,2785,2780,2785,2775,2872
20250206,094000,1127224995,2780,2780,2785,2775,2151
20250206,093900,1121245955,2775,2775,2780,2770,4171
20250206,093800,1109671840,2770,2775,2775,2770,8678
20250206,093700,1085625775,2770,2775,2775,2770,2020
20250206,093600,1080022760,2775,2770,2775,2770,524
20250206,093500,1078568675,2770,2770,2770,2770,4295
20250206,093400,1066671525,2770,2775,2775,2770,11977
20250206,093300,1033495225,2775,2775,2775,2770,9259
20250206,093200,1007847205,2775,2775,2780,2770,3304
20250206,093100,998678775,2770,2780,2780,2770,33190
20250206,093000,906509420,2780,2785,2785,2775,11823
20250206,092900,873654410,2785,2780,2790,2780,6343
20250206,092800,856018180,2780,2790,2790,2780,10333
20250206,092700,827281205,2785,2785,2790,2785,430
20250206,092600,826083640,2785,2790,2790,2785,3053
20250206,092500,817567095,2795,2795,2795,2790,1248
20250206,092400,814079875,2790,2790,2790,2790,248
20250206,092300,813387955,2790,2790,2795,2790,5656
20250206,092200,797607215,2790,2785,2790,2780,12854
20250206,092100,761840935,2785,2795,2795,2785,8379
20250206,092000,738476010,2795,2790,2795,2785,11422
20250206,091900,706646755,2790,2795,2795,2790,3358
20250206,091800,697273835,2790,2790,2790,2790,1786
20250206,091700,692290895,2790,2795,2795,2785,14168
20250206,091600,652788390,2795,2800,2800,2795,4228
20250206,091500,640969720,2800,2790,2800,2790,2506
20250206,091400,633964570,2790,2790,2795,2785,5257
20250206,091300,619299235,2790,2790,2790,2780,15852
20250206,091200,575118850,2790,2795,2800,2790,19160
20250206,091100,521618640,2800,2800,2800,2795,7930
20250206,091000,499416295,2805,2805,2805,2800,3349
20250206,090900,490033570,2805,2800,2805,2800,130
20250206,090800,489669515,2800,2795,2800,2795,15866
20250206,090700,445294995,2795,2795,2800,2795,9276
20250206,090600,419349920,2795,2805,2810,2795,13101
20250206,090500,382643115,2800,2805,2805,2790,35215
20250206,090400,284098760,2810,2800,2820,2800,16869
20250206,090300,236688485,2805,2830,2830,2805,19771
20250206,090200,181126525,2830,2820,2830,2810,12306
20250206,090100,146467450,2820,2820,2830,2810,11996
20250206,090000,112638980,2815,2825,2830,2810,38550