KissMeData/058850/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,194000,6817669315,2935,2935,2935,2935,27416
20250206,193900,6817669315,2935,2935,2935,2935,0
20250206,193800,6817669315,2935,2935,2935,2935,0
20250206,193700,6817669315,2935,2935,2935,2935,0
20250206,193600,6817669315,2935,2935,2935,2935,0
20250206,193500,6817669315,2935,2935,2935,2935,0
20250206,193400,6817669315,2935,2935,2935,2935,0
20250206,193300,6817669315,2935,2935,2935,2935,0
20250206,193200,6817669315,2935,2935,2935,2935,0
20250206,193100,6817669315,2935,2935,2935,2935,0
20250206,193000,6817669315,2935,2935,2935,2935,0
20250206,192900,6817669315,2935,2935,2935,2935,0
20250206,192800,6817669315,2935,2935,2935,2935,0
20250206,192700,6817669315,2935,2935,2935,2935,0
20250206,192600,6817669315,2935,2935,2935,2935,0
20250206,192500,6817669315,2935,2935,2935,2935,0
20250206,192400,6817669315,2935,2935,2935,2935,0
20250206,192300,6817669315,2935,2935,2935,2935,0
20250206,192200,6817669315,2935,2935,2935,2935,0
20250206,192100,6817669315,2935,2935,2935,2935,0
20250206,192000,6817669315,2935,2935,2935,2935,0
20250206,191900,6817669315,2935,2935,2935,2935,0
20250206,191800,6817669315,2935,2935,2935,2935,0
20250206,191700,6817669315,2935,2935,2935,2935,0
20250206,191600,6817669315,2935,2935,2935,2935,0
20250206,191500,6817669315,2935,2935,2935,2935,0
20250206,191400,6817669315,2935,2935,2935,2935,0
20250206,191300,6817669315,2935,2935,2935,2935,0
20250206,191200,6817669315,2935,2935,2935,2935,0
20250206,191100,6817669315,2935,2935,2935,2935,0
20250206,191000,6817669315,2935,2935,2935,2935,27416
20250206,190900,6817669315,2935,2935,2935,2935,0
20250206,190800,6817669315,2935,2935,2935,2935,0
20250206,190700,6817669315,2935,2935,2935,2935,0
20250206,190600,6817669315,2935,2935,2935,2935,0
20250206,190500,6817669315,2935,2935,2935,2935,0
20250206,190400,6817669315,2935,2935,2935,2935,0
20250206,190300,6817669315,2935,2935,2935,2935,0
20250206,190200,6817669315,2935,2935,2935,2935,0
20250206,190100,6817669315,2935,2935,2935,2935,0
20250206,190000,6817669315,2935,2935,2935,2935,0
20250206,185900,6817669315,2935,2935,2935,2935,0
20250206,185800,6817669315,2935,2935,2935,2935,0
20250206,185700,6817669315,2935,2935,2935,2935,0
20250206,185600,6817669315,2935,2935,2935,2935,0
20250206,185500,6817669315,2935,2935,2935,2935,0
20250206,185400,6817669315,2935,2935,2935,2935,0
20250206,185300,6817669315,2935,2935,2935,2935,0
20250206,185200,6817669315,2935,2935,2935,2935,0
20250206,185100,6817669315,2935,2935,2935,2935,0
20250206,185000,6817669315,2935,2935,2935,2935,0
20250206,184900,6817669315,2935,2935,2935,2935,0
20250206,184800,6817669315,2935,2935,2935,2935,0
20250206,184700,6817669315,2935,2935,2935,2935,0
20250206,184600,6817669315,2935,2935,2935,2935,0
20250206,184500,6817669315,2935,2935,2935,2935,0
20250206,184400,6817669315,2935,2935,2935,2935,0
20250206,184300,6817669315,2935,2935,2935,2935,0
20250206,184200,6817669315,2935,2935,2935,2935,0
20250206,184100,6817669315,2935,2935,2935,2935,0
20250206,184000,6817669315,2935,2935,2935,2935,27416
20250206,183900,6817669315,2935,2935,2935,2935,0
20250206,183800,6817669315,2935,2935,2935,2935,0
20250206,183700,6817669315,2935,2935,2935,2935,0
20250206,183600,6817669315,2935,2935,2935,2935,0
20250206,183500,6817669315,2935,2935,2935,2935,0
20250206,183400,6817669315,2935,2935,2935,2935,0
20250206,183300,6817669315,2935,2935,2935,2935,0
20250206,183200,6817669315,2935,2935,2935,2935,0
20250206,183100,6817669315,2935,2935,2935,2935,0
20250206,183000,6817669315,2935,2935,2935,2935,0
20250206,182900,6817669315,2935,2935,2935,2935,0
20250206,182800,6817669315,2935,2935,2935,2935,0
20250206,182700,6817669315,2935,2935,2935,2935,0
20250206,182600,6817669315,2935,2935,2935,2935,0
20250206,182500,6817669315,2935,2935,2935,2935,0
20250206,182400,6817669315,2935,2935,2935,2935,0
20250206,182300,6817669315,2935,2935,2935,2935,0
20250206,182200,6817669315,2935,2935,2935,2935,0
20250206,182100,6817669315,2935,2935,2935,2935,0
20250206,182000,6817669315,2935,2935,2935,2935,0
20250206,181900,6817669315,2935,2935,2935,2935,0
20250206,181800,6817669315,2935,2935,2935,2935,0
20250206,181700,6817669315,2935,2935,2935,2935,0
20250206,181600,6817669315,2935,2935,2935,2935,0
20250206,181500,6817669315,2935,2935,2935,2935,0
20250206,181400,6817669315,2935,2935,2935,2935,0
20250206,181300,6817669315,2935,2935,2935,2935,0
20250206,181200,6817669315,2935,2935,2935,2935,0
20250206,181100,6817669315,2935,2935,2935,2935,0
20250206,181000,6817669315,2935,2935,2935,2935,27416
20250206,180900,6817669315,2935,2935,2935,2935,0
20250206,180800,6817669315,2935,2935,2935,2935,0
20250206,180700,6817669315,2935,2935,2935,2935,0
20250206,180600,6817669315,2935,2935,2935,2935,0
20250206,180500,6817669315,2935,2935,2935,2935,0
20250206,180400,6817669315,2935,2935,2935,2935,0
20250206,180300,6817669315,2935,2935,2935,2935,0
20250206,180200,6817669315,2935,2935,2935,2935,0
20250206,180100,6817669315,2935,2935,2935,2935,0
20250206,180000,6817669315,2935,2935,2935,2935,0
20250206,175900,6817669315,2935,2935,2935,2935,0
20250206,175800,6817669315,2935,2935,2935,2935,0
20250206,175700,6817669315,2935,2935,2935,2935,0
20250206,175600,6817669315,2935,2935,2935,2935,0
20250206,175500,6817669315,2935,2935,2935,2935,0
20250206,175400,6817669315,2935,2935,2935,2935,0
20250206,175300,6817669315,2935,2935,2935,2935,0
20250206,175200,6817669315,2935,2935,2935,2935,0
20250206,175100,6817669315,2935,2935,2935,2935,0
20250206,175000,6817669315,2935,2935,2935,2935,0
20250206,174900,6817669315,2935,2935,2935,2935,0
20250206,174800,6817669315,2935,2935,2935,2935,0
20250206,174700,6817669315,2935,2935,2935,2935,0
20250206,174600,6817669315,2935,2935,2935,2935,0
20250206,174500,6817669315,2935,2935,2935,2935,0
20250206,174400,6817669315,2935,2935,2935,2935,0
20250206,174300,6817669315,2935,2935,2935,2935,0
20250206,174200,6817669315,2935,2935,2935,2935,0
20250206,174100,6817669315,2935,2935,2935,2935,0
20250206,174000,6817669315,2935,2935,2935,2935,27416
20250206,173900,6817669315,2935,2935,2935,2935,0
20250206,173800,6817669315,2935,2935,2935,2935,0
20250206,173700,6817669315,2935,2935,2935,2935,0
20250206,173600,6817669315,2935,2935,2935,2935,0
20250206,173500,6817669315,2935,2935,2935,2935,0
20250206,173400,6817669315,2935,2935,2935,2935,0
20250206,173300,6817669315,2935,2935,2935,2935,0
20250206,173200,6817669315,2935,2935,2935,2935,0
20250206,173100,6817669315,2935,2935,2935,2935,0
20250206,173000,6817669315,2935,2935,2935,2935,0
20250206,172900,6817669315,2935,2935,2935,2935,0
20250206,172800,6817669315,2935,2935,2935,2935,0
20250206,172700,6817669315,2935,2935,2935,2935,0
20250206,172600,6817669315,2935,2935,2935,2935,0
20250206,172500,6817669315,2935,2935,2935,2935,0
20250206,172400,6817669315,2935,2935,2935,2935,0
20250206,172300,6817669315,2935,2935,2935,2935,0
20250206,172200,6817669315,2935,2935,2935,2935,0
20250206,172100,6817669315,2935,2935,2935,2935,0
20250206,172000,6817669315,2935,2935,2935,2935,0
20250206,171900,6817669315,2935,2935,2935,2935,0
20250206,171800,6817669315,2935,2935,2935,2935,0
20250206,171700,6817669315,2935,2935,2935,2935,0
20250206,171600,6817669315,2935,2935,2935,2935,0
20250206,171500,6817669315,2935,2935,2935,2935,0
20250206,171400,6817669315,2935,2935,2935,2935,0
20250206,171300,6817669315,2935,2935,2935,2935,0
20250206,171200,6817669315,2935,2935,2935,2935,0
20250206,171100,6817669315,2935,2935,2935,2935,0
20250206,171000,6817669315,2935,2935,2935,2935,27416
20250206,170900,6817669315,2935,2935,2935,2935,0
20250206,170800,6817669315,2935,2935,2935,2935,0
20250206,170700,6817669315,2935,2935,2935,2935,0
20250206,170600,6817669315,2935,2935,2935,2935,0
20250206,170500,6817669315,2935,2935,2935,2935,0
20250206,170400,6817669315,2935,2935,2935,2935,0
20250206,170300,6817669315,2935,2935,2935,2935,0
20250206,170200,6817669315,2935,2935,2935,2935,0
20250206,170100,6817669315,2935,2935,2935,2935,0
20250206,170000,6817669315,2935,2935,2935,2935,0
20250206,165900,6817669315,2935,2935,2935,2935,0
20250206,165800,6817669315,2935,2935,2935,2935,0
20250206,165700,6817669315,2935,2935,2935,2935,0
20250206,165600,6817669315,2935,2935,2935,2935,0
20250206,165500,6817669315,2935,2935,2935,2935,0
20250206,165400,6817669315,2935,2935,2935,2935,0
20250206,165300,6817669315,2935,2935,2935,2935,0
20250206,165200,6817669315,2935,2935,2935,2935,0
20250206,165100,6817669315,2935,2935,2935,2935,0
20250206,165000,6817669315,2935,2935,2935,2935,0
20250206,164900,6817669315,2935,2935,2935,2935,0
20250206,164800,6817669315,2935,2935,2935,2935,0
20250206,164700,6817669315,2935,2935,2935,2935,0
20250206,164600,6817669315,2935,2935,2935,2935,0
20250206,164500,6817669315,2935,2935,2935,2935,0
20250206,164400,6817669315,2935,2935,2935,2935,0
20250206,164300,6817669315,2935,2935,2935,2935,0
20250206,164200,6817669315,2935,2935,2935,2935,0
20250206,164100,6817669315,2935,2935,2935,2935,0
20250206,164000,6817669315,2935,2935,2935,2935,27416
20250206,163900,6817669315,2935,2935,2935,2935,0
20250206,163800,6817669315,2935,2935,2935,2935,0
20250206,163700,6817669315,2935,2935,2935,2935,0
20250206,163600,6817669315,2935,2935,2935,2935,0
20250206,163500,6817669315,2935,2935,2935,2935,0
20250206,163400,6817669315,2935,2935,2935,2935,0
20250206,163300,6817669315,2935,2935,2935,2935,0
20250206,163200,6817669315,2935,2935,2935,2935,0
20250206,163100,6817669315,2935,2935,2935,2935,0
20250206,163000,6817669315,2935,2935,2935,2935,0
20250206,162900,6817669315,2935,2935,2935,2935,0
20250206,162800,6817669315,2935,2935,2935,2935,0
20250206,162700,6817669315,2935,2935,2935,2935,0
20250206,162600,6817669315,2935,2935,2935,2935,0
20250206,162500,6817669315,2935,2935,2935,2935,0
20250206,162400,6817669315,2935,2935,2935,2935,0
20250206,162300,6817669315,2935,2935,2935,2935,0
20250206,162200,6817669315,2935,2935,2935,2935,0
20250206,162100,6817669315,2935,2935,2935,2935,0
20250206,162000,6817669315,2935,2935,2935,2935,0
20250206,161900,6817669315,2935,2935,2935,2935,0
20250206,161800,6817669315,2935,2935,2935,2935,0
20250206,161700,6817669315,2935,2935,2935,2935,0
20250206,161600,6817669315,2935,2935,2935,2935,0
20250206,161500,6817669315,2935,2935,2935,2935,0
20250206,161400,6817669315,2935,2935,2935,2935,0
20250206,161300,6817669315,2935,2935,2935,2935,0
20250206,161200,6817669315,2935,2935,2935,2935,0
20250206,161100,6817669315,2935,2935,2935,2935,0
20250206,161000,6817669315,2935,2935,2935,2935,27416
20250206,160900,6817669315,2935,2935,2935,2935,0
20250206,160800,6817669315,2935,2935,2935,2935,0
20250206,160700,6817669315,2935,2935,2935,2935,0
20250206,160600,6817669315,2935,2935,2935,2935,0
20250206,160500,6817669315,2935,2935,2935,2935,0
20250206,160400,6817669315,2935,2935,2935,2935,0
20250206,160300,6817669315,2935,2935,2935,2935,0
20250206,160200,6817669315,2935,2935,2935,2935,0
20250206,160100,6817669315,2935,2935,2935,2935,0
20250206,160000,6817669315,2935,2935,2935,2935,0
20250206,155900,6817669315,2935,2935,2935,2935,0
20250206,155800,6817669315,2935,2935,2935,2935,0
20250206,155700,6817669315,2935,2935,2935,2935,0
20250206,155600,6817669315,2935,2935,2935,2935,0
20250206,155500,6817669315,2935,2935,2935,2935,0
20250206,155400,6817669315,2935,2935,2935,2935,0
20250206,155300,6817669315,2935,2935,2935,2935,0
20250206,155200,6817669315,2935,2935,2935,2935,0
20250206,155100,6817669315,2935,2935,2935,2935,0
20250206,155000,6817669315,2935,2935,2935,2935,0
20250206,154900,6817669315,2935,2935,2935,2935,0
20250206,154800,6817669315,2935,2935,2935,2935,0
20250206,154700,6817669315,2935,2935,2935,2935,0
20250206,154600,6817669315,2935,2935,2935,2935,0
20250206,154500,6817669315,2935,2935,2935,2935,0
20250206,154400,6817669315,2935,2935,2935,2935,0
20250206,154300,6817669315,2935,2935,2935,2935,0
20250206,154200,6817669315,2935,2935,2935,2935,0
20250206,154100,6817669315,2935,2935,2935,2935,0
20250206,154000,6817669315,2935,2935,2935,2935,27416
20250206,153900,6817669315,2935,2935,2935,2935,0
20250206,153800,6817669315,2935,2935,2935,2935,0
20250206,153700,6817669315,2935,2935,2935,2935,0
20250206,153600,6817669315,2935,2935,2935,2935,0
20250206,153500,6817669315,2935,2935,2935,2935,0
20250206,153400,6817669315,2935,2935,2935,2935,0
20250206,153300,6817669315,2935,2935,2935,2935,0
20250206,153200,6817669315,2935,2935,2935,2935,0
20250206,153100,6817669315,2935,2935,2935,2935,0
20250206,153000,6817669315,2935,2935,2935,2935,27416
20250206,152900,6737203355,2935,2935,2935,2935,0
20250206,152800,6737203355,2935,2935,2935,2935,0
20250206,152700,6737203355,2935,2935,2935,2935,0
20250206,152600,6737203355,2935,2935,2935,2935,0
20250206,152500,6737203355,2935,2935,2935,2935,0
20250206,152400,6737203355,2935,2935,2935,2935,0
20250206,152300,6737203355,2935,2935,2935,2935,0
20250206,152200,6737203355,2935,2935,2935,2935,0
20250206,152100,6737203355,2935,2935,2935,2935,0
20250206,152000,6737203355,2935,2935,2935,2935,0
20250206,151900,6737203355,2935,2940,2940,2935,3950
20250206,151800,6725602395,2940,2940,2940,2935,2883
20250206,151700,6717127875,2940,2940,2940,2935,4791
20250206,151600,6703044180,2940,2940,2940,2935,1662
20250206,151500,6698164675,2935,2935,2940,2930,5704
20250206,151400,6681433260,2935,2930,2935,2930,2541
20250206,151300,6673982225,2935,2935,2940,2935,2765
20250206,151200,6665866685,2935,2935,2935,2930,2231
20250206,151100,6659321800,2935,2935,2940,2935,11361
20250206,151000,6625974965,2935,2935,2935,2930,2432
20250206,150900,6618844100,2935,2930,2935,2930,490
20250206,150800,6617408390,2935,2935,2935,2930,3317
20250206,150700,6607687900,2925,2935,2935,2925,5750
20250206,150600,6590837965,2935,2930,2935,2930,7265
20250206,150500,6569540815,2935,2935,2940,2930,5897
20250206,150400,6552227850,2930,2925,2930,2920,8097
20250206,150300,6528527625,2925,2920,2930,2920,5957
20250206,150200,6511106025,2920,2910,2920,2910,7580
20250206,150100,6489003530,2910,2900,2910,2900,4656
20250206,150000,6475474290,2910,2890,2910,2890,921
20250206,145900,6472799175,2900,2900,2905,2895,6650
20250206,145800,6453535020,2900,2910,2910,2900,12100
20250206,145700,6418444020,2900,2905,2905,2900,1995
20250206,145600,6412648550,2910,2910,2910,2910,137
20250206,145500,6412249880,2910,2910,2910,2910,0
20250206,145400,6412249880,2910,2910,2910,2905,1776
20250206,145300,6407081850,2905,2900,2905,2900,977
20250206,145200,6404243835,2900,2905,2905,2900,2613
20250206,145100,6396658670,2905,2905,2905,2905,1116
20250206,145000,6393416690,2910,2910,2910,2910,64
20250206,144900,6393230450,2905,2905,2905,2905,115
20250206,144800,6392896375,2905,2905,2905,2905,308
20250206,144700,6392001635,2905,2905,2905,2905,325
20250206,144600,6391057510,2910,2905,2910,2905,276
20250206,144500,6390255530,2905,2910,2910,2905,2108
20250206,144400,6384123515,2920,2910,2920,2910,76
20250206,144300,6383902330,2905,2910,2910,2905,2007
20250206,144200,6378069975,2920,2920,2920,2920,0
20250206,144100,6378069975,2920,2910,2920,2910,115
20250206,144000,6377735225,2910,2905,2910,2900,4045
20250206,143900,6365977375,2905,2905,2905,2905,859
20250206,143800,6363481980,2905,2910,2910,2905,178
20250206,143700,6362964140,2910,2910,2910,2910,22
20250206,143600,6362900120,2910,2910,2910,2910,6
20250206,143500,6362882660,2905,2905,2905,2905,100
20250206,143400,6362592160,2905,2910,2910,2905,902
20250206,143300,6359970750,2910,2910,2910,2910,453
20250206,143200,6358652520,2910,2910,2910,2910,102
20250206,143100,6358355700,2910,2905,2910,2905,1076
20250206,143000,6355224670,2905,2905,2905,2905,259
20250206,142900,6354472275,2905,2910,2910,2905,1066
20250206,142800,6351375230,2910,2910,2910,2910,100
20250206,142700,6351084230,2910,2905,2910,2905,2
20250206,142600,6351078415,2900,2900,2900,2900,7
20250206,142500,6351058115,2900,2895,2910,2895,2967
20250206,142400,6342456920,2895,2895,2895,2895,110
20250206,142300,6342138470,2895,2900,2900,2895,3646
20250206,142200,6331578765,2900,2900,2900,2900,300
20250206,142100,6330708765,2900,2905,2905,2900,4699
20250206,142000,6317078975,2905,2910,2910,2905,1575
20250206,141900,6312503435,2905,2910,2910,2905,1413
20250206,141800,6308398470,2910,2910,2910,2910,5
20250206,141700,6308383920,2910,2910,2910,2910,0
20250206,141600,6308383920,2910,2910,2910,2910,406
20250206,141500,6307202460,2910,2910,2910,2910,0
20250206,141400,6307202460,2910,2910,2910,2905,2224
20250206,141300,6300730700,2910,2910,2910,2910,1000
20250206,141200,6297820700,2910,2910,2910,2910,1
20250206,141100,6297817790,2910,2905,2910,2905,22
20250206,141000,6297753775,2905,2905,2905,2905,6546
20250206,140900,6278737645,2905,2905,2905,2905,0
20250206,140800,6278737645,2905,2905,2905,2905,1
20250206,140700,6278734740,2900,2900,2905,2900,2786
20250206,140600,6270652035,2905,2905,2905,2905,471
20250206,140500,6269283780,2905,2910,2910,2905,1065
20250206,140400,6266189905,2905,2905,2905,2905,5
20250206,140300,6266175380,2910,2905,2910,2905,12
20250206,140200,6266140465,2905,2905,2905,2905,2000
20250206,140100,6260330465,2910,2910,2910,2910,591
20250206,140000,6258610655,2910,2910,2910,2910,1000
20250206,135900,6255700655,2920,2920,2920,2920,0
20250206,135800,6255700655,2920,2915,2920,2915,51
20250206,135700,6255551985,2915,2915,2915,2910,105
20250206,135600,6255245920,2910,2920,2920,2910,168
20250206,135500,6254757020,2920,2920,2920,2920,1
20250206,135400,6254754100,2910,2910,2910,2910,663
20250206,135300,6252824770,2910,2910,2910,2910,39
20250206,135200,6252711280,2910,2910,2910,2905,478
20250206,135100,6251320390,2905,2905,2905,2905,431
20250206,135000,6250068335,2910,2910,2910,2910,6
20250206,134900,6250050875,2910,2910,2910,2910,1005
20250206,134800,6247126325,2905,2910,2910,2905,228
20250206,134700,6246462980,2910,2910,2910,2910,0
20250206,134600,6246462980,2910,2910,2910,2910,252
20250206,134500,6245729660,2910,2910,2910,2905,1021
20250206,134400,6242760660,2910,2910,2910,2910,731
20250206,134300,6240633450,2910,2915,2915,2910,658
20250206,134200,6238718665,2910,2910,2910,2910,1
20250206,134100,6238715755,2920,2915,2920,2915,100
20250206,134000,6238424225,2900,2900,2900,2900,0
20250206,133900,6238424225,2900,2910,2915,2900,1100
20250206,133800,6235232725,2900,2900,2900,2900,793
20250206,133700,6232933025,2900,2905,2905,2895,4106
20250206,133600,6221037965,2905,2915,2915,2905,3912
20250206,133500,6209657960,2915,2915,2915,2915,2
20250206,133400,6209652130,2915,2915,2915,2915,1
20250206,133300,6209649215,2915,2910,2915,2910,5
20250206,133200,6209634660,2910,2915,2915,2910,1830
20250206,133100,6204305415,2920,2920,2920,2920,803
20250206,133000,6201960655,2910,2910,2910,2910,0
20250206,132900,6201960655,2910,2920,2925,2910,19
20250206,132800,6201905115,2925,2925,2925,2925,3
20250206,132700,6201896340,2925,2925,2925,2925,1041
20250206,132600,6198851415,2925,2920,2925,2910,3801
20250206,132500,6187734870,2905,2905,2905,2905,10
20250206,132400,6187705820,2905,2920,2920,2900,21085
20250206,132300,6126496605,2920,2920,2920,2920,125
20250206,132200,6126131605,2910,2915,2915,2910,97
20250206,132100,6125848925,2915,2915,2915,2915,542
20250206,132000,6124268995,2925,2925,2925,2925,2
20250206,131900,6124263145,2910,2910,2910,2910,0
20250206,131800,6124263145,2910,2915,2915,2910,78
20250206,131700,6124036160,2915,2920,2920,2915,780
20250206,131600,6121761850,2920,2915,2920,2915,1110
20250206,131500,6118523050,2905,2910,2915,2905,1574
20250206,131400,6113948730,2905,2910,2910,2905,8655
20250206,131300,6088802680,2910,2905,2910,2905,2742
20250206,131200,6080828330,2910,2920,2920,2910,8413
20250206,131100,6056345800,2920,2920,2920,2915,4077
20250206,131000,6044461025,2915,2920,2920,2915,243
20250206,130900,6043752465,2925,2925,2925,2920,587
20250206,130800,6042038330,2925,2925,2925,2925,0
20250206,130700,6042038330,2925,2925,2925,2925,158
20250206,130600,6041576180,2925,2925,2925,2920,23
20250206,130500,6041509005,2925,2920,2925,2920,700
20250206,130400,6039462345,2915,2920,2920,2915,1257
20250206,130300,6035796190,2920,2920,2920,2920,0
20250206,130200,6035796190,2920,2920,2920,2920,554
20250206,130100,6034178510,2920,2920,2920,2920,109
20250206,130000,6033860230,2925,2925,2925,2925,28
20250206,125900,6033778330,2925,2925,2925,2925,1500
20250206,125800,6029390830,2925,2925,2925,2925,56
20250206,125700,6029227030,2920,2930,2930,2920,91
20250206,125600,6028960730,2930,2930,2930,2930,334
20250206,125500,6027982110,2930,2930,2930,2930,1199
20250206,125400,6024469040,2915,2930,2930,2915,1178
20250206,125300,6021028955,2930,2920,2930,2920,789
20250206,125200,6018718845,2930,2925,2930,2925,1168
20250206,125100,6015302305,2925,2920,2925,2920,54
20250206,125000,6015144480,2925,2920,2925,2920,3664
20250206,124900,6004444205,2915,2915,2925,2910,26191
20250206,124800,5928157465,2915,2925,2925,2915,9387
20250206,124700,5900791460,2925,2920,2925,2920,1580
20250206,124600,5896177595,2925,2925,2925,2920,1895
20250206,124500,5890634970,2930,2925,2930,2925,1686
20250206,124400,5885703245,2920,2920,2925,2920,2380
20250206,124300,5878752720,2920,2925,2930,2920,7598
20250206,124200,5856546400,2925,2930,2930,2925,93
20250206,124100,5856274360,2930,2935,2935,2930,1867
20250206,124000,5850801835,2940,2940,2940,2940,27
20250206,123900,5850722455,2940,2940,2940,2940,69
20250206,123800,5850519595,2940,2940,2940,2940,279
20250206,123700,5849699335,2935,2935,2935,2935,3262
20250206,123600,5840125365,2935,2935,2935,2935,793
20250206,123500,5837797910,2935,2925,2935,2925,67
20250206,123400,5837601465,2935,2930,2935,2930,1174
20250206,123300,5834161505,2935,2935,2935,2925,4413
20250206,123200,5821246675,2930,2930,2940,2930,3075
20250206,123100,5812230555,2935,2935,2940,2925,5781
20250206,123000,5795286250,2935,2935,2935,2935,6
20250206,122900,5795268640,2935,2930,2935,2930,5375
20250206,122800,5779519755,2940,2940,2940,2940,28
20250206,122700,5779437435,2940,2945,2945,2940,172
20250206,122600,5778931605,2945,2945,2945,2940,485
20250206,122500,5777505360,2950,2950,2950,2950,28
20250206,122400,5777422760,2930,2945,2945,2930,3173
20250206,122300,5768121625,2945,2950,2950,2945,28
20250206,122200,5768039160,2930,2945,2945,2930,29
20250206,122100,5767953770,2940,2940,2940,2930,7182
20250206,122000,5746906200,2940,2940,2940,2940,2427
20250206,121900,5739770820,2935,2940,2940,2935,721
20250206,121800,5737654440,2940,2945,2945,2940,2609
20250206,121700,5729980975,2940,2940,2940,2935,1836
20250206,121600,5724588135,2940,2940,2940,2940,83
20250206,121500,5724344115,2940,2945,2945,2940,165
20250206,121400,5723858870,2945,2940,2945,2940,46
20250206,121300,5723723470,2940,2935,2940,2935,1675
20250206,121200,5718799055,2945,2945,2945,2935,236
20250206,121100,5718105555,2945,2940,2945,2930,16205
20250206,121000,5670560375,2940,2950,2950,2940,1485
20250206,120900,5666192915,2950,2950,2950,2950,38
20250206,120800,5666080815,2950,2950,2950,2945,2098
20250206,120700,5659891865,2955,2955,2955,2955,212
20250206,120600,5659265405,2955,2955,2955,2950,125
20250206,120500,5658896240,2955,2950,2955,2950,36
20250206,120400,5658789895,2950,2955,2955,2950,216
20250206,120300,5658152555,2955,2955,2955,2955,58
20250206,120200,5657981165,2955,2955,2955,2955,28
20250206,120100,5657898425,2950,2950,2950,2950,2381
20250206,120000,5650874475,2950,2945,2950,2940,1938
20250206,115900,5645172580,2945,2950,2950,2940,6690
20250206,115800,5625492515,2950,2955,2955,2950,637
20250206,115700,5623613110,2955,2955,2955,2955,115
20250206,115600,5623273285,2950,2950,2950,2950,757
20250206,115500,5621040135,2950,2950,2950,2950,2024
20250206,115400,5615069335,2960,2960,2960,2950,104
20250206,115300,5614761505,2950,2955,2960,2950,2040
20250206,115200,5608736510,2960,2960,2960,2960,60
20250206,115100,5608558910,2960,2960,2960,2960,34
20250206,115000,5608458270,2960,2955,2960,2955,2072
20250206,114900,5602332725,2960,2960,2960,2960,1106
20250206,114800,5599058965,2960,2960,2960,2955,248
20250206,114700,5598325270,2960,2960,2960,2955,690
20250206,114600,5596286170,2960,2960,2960,2960,50
20250206,114500,5596138170,2960,2960,2960,2960,229
20250206,114400,5595460330,2960,2960,2960,2960,383
20250206,114300,5594326650,2960,2965,2965,2960,3048
20250206,114200,5585304000,2960,2960,2960,2955,1458
20250206,114100,5580988575,2955,2960,2960,2955,429
20250206,114000,5579718740,2960,2960,2960,2960,548
20250206,113900,5578096660,2960,2955,2960,2955,959
20250206,113800,5575262645,2955,2955,2955,2955,84
20250206,113700,5575014425,2955,2955,2955,2955,1943
20250206,113600,5569272860,2955,2960,2960,2955,320
20250206,113500,5568326895,2960,2960,2960,2960,41
20250206,113400,5568205535,2960,2950,2960,2950,48
20250206,113300,5568063645,2950,2950,2950,2940,3456
20250206,113200,5557868675,2950,2950,2950,2950,1029
20250206,113100,5554833125,2950,2950,2950,2940,7201
20250206,113000,5533629580,2960,2960,2960,2960,139
20250206,112900,5533218140,2960,2960,2960,2960,27
20250206,112800,5533138220,2950,2950,2950,2950,987
20250206,112700,5530226570,2950,2950,2950,2950,29
20250206,112600,5530141020,2950,2945,2950,2940,6849
20250206,112500,5510003550,2945,2950,2950,2945,2025
20250206,112400,5504039265,2950,2950,2950,2945,3487
20250206,112300,5493769680,2945,2955,2955,2945,464
20250206,112200,5492402355,2960,2955,2960,2945,6212
20250206,112100,5474078020,2955,2965,2965,2955,1650
20250206,112000,5469192580,2960,2955,2965,2955,4575
20250206,111900,5455651340,2960,2955,2960,2955,180
20250206,111800,5455118800,2955,2955,2960,2945,2324
20250206,111700,5448252275,2950,2945,2950,2945,579
20250206,111600,5446544230,2945,2950,2950,2945,466
20250206,111500,5445171570,2945,2955,2955,2945,1261
20250206,111400,5441453780,2955,2955,2955,2955,0
20250206,111300,5441453780,2955,2950,2955,2945,1664
20250206,111200,5436546230,2950,2955,2955,2945,2229
20250206,111100,5429978335,2945,2955,2955,2945,283
20250206,111000,5429142920,2955,2950,2955,2950,228
20250206,110900,5428469320,2950,2945,2950,2940,4416
20250206,110800,5415479175,2945,2950,2950,2945,11182
20250206,110700,5382521855,2960,2960,2960,2955,6529
20250206,110600,5363228515,2960,2960,2960,2960,223
20250206,110500,5362568435,2955,2965,2965,2955,7033
20250206,110400,5341752270,2965,2965,2965,2960,1792
20250206,110300,5336440880,2965,2960,2965,2955,1957
20250206,110200,5330645265,2960,2960,2960,2950,2178
20250206,110100,5324218855,2960,2960,2960,2950,329
20250206,110000,5323245035,2950,2955,2955,2950,344
20250206,105900,5322229525,2955,2950,2960,2945,574
20250206,105800,5320535135,2950,2945,2950,2945,3076
20250206,105700,5311475865,2935,2945,2945,2935,2846
20250206,105600,5303112245,2945,2945,2950,2935,17498
20250206,105500,5251632900,2950,2955,2955,2950,13109
20250206,105400,5212955165,2960,2955,2960,2950,587
20250206,105300,5211221615,2950,2955,2960,2950,4212
20250206,105200,5198795735,2955,2950,2955,2950,7073
20250206,105100,5177916985,2950,2955,2955,2950,2592
20250206,105000,5170266540,2955,2965,2965,2950,13956
20250206,104900,5129074885,2965,2965,2965,2955,1918
20250206,104800,5123404055,2965,2960,2965,2960,445
20250206,104700,5122084995,2960,2955,2960,2955,10060
20250206,104600,5092351055,2955,2955,2960,2955,2552
20250206,104500,5084809745,2960,2970,2970,2960,2455
20250206,104400,5077542845,2965,2960,2975,2960,14754
20250206,104300,5033761050,2970,2960,2975,2960,629
20250206,104200,5031897320,2970,2970,2970,2965,2658
20250206,104100,5024011155,2965,2960,2970,2960,441
20250206,104000,5022703330,2965,2970,2970,2965,156
20250206,103900,5022240650,2960,2975,2975,2960,11485
20250206,103800,4988198835,2975,2975,2975,2970,3496
20250206,103700,4977812490,2975,2970,2975,2970,477
20250206,103600,4976393650,2970,2970,2980,2970,4140
20250206,103500,4964080285,2970,2965,2970,2960,3894
20250206,103400,4952521195,2960,2965,2965,2960,3418
20250206,103300,4942400440,2965,2960,2965,2960,3727
20250206,103200,4931365345,2960,2975,2975,2955,28847
20250206,103100,4845789200,2975,2975,2980,2970,4575
20250206,103000,4832184320,2980,2975,2990,2975,9339
20250206,102900,4804366835,2975,2980,2980,2970,8149
20250206,102800,4780109910,2975,2980,2985,2970,5537
20250206,102700,4763646215,2980,2980,2980,2960,21724
20250206,102600,4699137650,2980,2965,3000,2960,46220
20250206,102500,4561451150,2970,3025,3045,2960,170127
20250206,102400,4050698085,3030,3030,3030,3025,4229
20250206,102300,4037887390,3025,3020,3030,3020,4668
20250206,102200,4023768890,3020,3020,3030,3015,9456
20250206,102100,3995203280,3020,3025,3030,3020,7639
20250206,102000,3972092750,3025,3020,3030,3020,6881
20250206,101900,3951284675,3020,3020,3030,3015,9673
20250206,101800,3922054840,3025,3020,3025,3015,5108
20250206,101700,3906609595,3015,3030,3040,3015,14704
20250206,101600,3862064820,3030,3045,3050,3030,26444
20250206,101500,3781628285,3045,3030,3050,3020,57795
20250206,101400,3605894515,3030,3030,3040,3010,48111
20250206,101300,3460087495,3030,3020,3030,3010,16066
20250206,101200,3411528955,3010,3015,3020,3010,8132
20250206,101100,3387019710,3010,3020,3025,3005,13533
20250206,101000,3346256420,3020,3020,3030,3015,14570
20250206,100900,3302242470,3025,3030,3030,3015,11075
20250206,100800,3268808485,3025,3005,3030,3005,29741
20250206,100700,3178927405,3015,3005,3015,3000,8528
20250206,100600,3153248260,3005,3030,3035,3005,17006
20250206,100500,3101883030,3025,3010,3025,3005,22171
20250206,100400,3034944865,3005,2995,3010,2985,16755
20250206,100300,2984632900,2995,3010,3010,2995,6499
20250206,100200,2965127370,3005,2990,3025,2990,28266
20250206,100100,2880026810,2990,2990,2990,2965,16123
20250206,100000,2831982565,2990,2995,3005,2985,3183
20250206,095900,2822454755,2990,2995,3010,2990,17861
20250206,095800,2768902395,2995,2990,3010,2985,27731
20250206,095700,2685758965,2990,2970,2995,2970,15334
20250206,095600,2640012210,2965,2960,2975,2955,3389
20250206,095500,2629981455,2960,2970,2980,2960,8103
20250206,095400,2605923470,2960,2965,2965,2950,18380
20250206,095300,2551573335,2960,2980,2985,2960,15107
20250206,095200,2506705165,2980,2985,2985,2975,8368
20250206,095100,2481754460,2985,2985,2995,2985,8371
20250206,095000,2456735195,2995,2990,3005,2980,14166
20250206,094900,2414320655,2985,3035,3035,2985,63699
20250206,094800,2222850880,3035,2970,3040,2965,104341
20250206,094700,1908566320,2960,2975,2975,2950,14722
20250206,094600,1864954230,2970,2980,2985,2970,12085
20250206,094500,1828972845,2985,2990,2990,2980,6492
20250206,094400,1809608285,2980,2980,2985,2980,8173
20250206,094300,1785234975,2980,2970,2990,2970,13320
20250206,094200,1745518480,2970,2975,2985,2965,8411
20250206,094100,1720479170,2965,2985,2985,2965,6632
20250206,094000,1700786510,2985,2985,3000,2970,28571
20250206,093900,1615367330,2985,2955,2985,2945,38623
20250206,093800,1501143790,2955,2970,2980,2955,23680
20250206,093700,1430876550,2970,2985,3005,2955,54825
20250206,093600,1267709225,2995,2990,3010,2955,83080
20250206,093500,1020390295,2970,2935,3020,2930,200309
20250206,093400,422899140,2935,2930,2950,2930,26940
20250206,093300,343734705,2935,2920,2935,2920,6430
20250206,093200,324898405,2925,2925,2925,2920,1882
20250206,093100,319401735,2920,2920,2940,2915,16583
20250206,093000,270878440,2915,2910,2915,2895,22166
20250206,092900,206444955,2910,2915,2915,2910,475
20250206,092800,205062695,2915,2890,2915,2890,18385
20250206,092700,151629505,2895,2890,2895,2890,502
20250206,092600,150176850,2890,2900,2905,2885,1145
20250206,092500,146870650,2905,2905,2905,2905,64
20250206,092400,146684730,2900,2910,2915,2900,3682
20250206,092300,135986240,2910,2885,2910,2885,12181
20250206,092200,100688485,2880,2885,2890,2880,2092
20250206,092100,94653000,2885,2880,2885,2880,34
20250206,092000,94554940,2880,2880,2885,2880,1566
20250206,091900,90044635,2880,2875,2880,2875,320
20250206,091800,89123885,2880,2880,2880,2880,27
20250206,091700,89046125,2875,2875,2875,2875,4
20250206,091600,89034625,2880,2880,2880,2875,724
20250206,091500,86950485,2880,2880,2880,2880,130
20250206,091400,86576085,2885,2885,2885,2885,33
20250206,091300,86480880,2885,2885,2885,2885,37
20250206,091200,86374135,2885,2885,2885,2885,1128
20250206,091100,83119855,2885,2880,2885,2865,6205
20250206,091000,65293715,2885,2885,2885,2880,2078
20250206,090900,59303935,2885,2875,2885,2875,1642
20250206,090800,54582845,2875,2880,2880,2875,448
20250206,090700,53294705,2875,2890,2890,2875,2503
20250206,090600,46089625,2880,2900,2900,2880,1072
20250206,090500,43001705,2895,2895,2900,2880,6024
20250206,090400,25622360,2895,2895,2895,2895,36
20250206,090300,25518140,2900,2885,2900,2880,916
20250206,090200,22878965,2885,2890,2900,2885,1139
20250206,090100,19591895,2880,2895,2895,2880,1183
20250206,090000,16184000,2890,2890,2890,2890,5600