KissMeData/075580/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,195200,5592866390,8570,8570,8570,8570,12692
20250206,195100,5592866390,8570,8570,8570,8570,0
20250206,195000,5592866390,8570,8570,8570,8570,0
20250206,194900,5592866390,8570,8570,8570,8570,0
20250206,194800,5592866390,8570,8570,8570,8570,0
20250206,194700,5592866390,8570,8570,8570,8570,0
20250206,194600,5592866390,8570,8570,8570,8570,0
20250206,194500,5592866390,8570,8570,8570,8570,0
20250206,194400,5592866390,8570,8570,8570,8570,0
20250206,194300,5592866390,8570,8570,8570,8570,0
20250206,194200,5592866390,8570,8570,8570,8570,0
20250206,194100,5592866390,8570,8570,8570,8570,0
20250206,194000,5592866390,8570,8570,8570,8570,0
20250206,193900,5592866390,8570,8570,8570,8570,0
20250206,193800,5592866390,8570,8570,8570,8570,0
20250206,193700,5592866390,8570,8570,8570,8570,0
20250206,193600,5592866390,8570,8570,8570,8570,0
20250206,193500,5592866390,8570,8570,8570,8570,0
20250206,193400,5592866390,8570,8570,8570,8570,0
20250206,193300,5592866390,8570,8570,8570,8570,0
20250206,193200,5592866390,8570,8570,8570,8570,0
20250206,193100,5592866390,8570,8570,8570,8570,0
20250206,193000,5592866390,8570,8570,8570,8570,0
20250206,192900,5592866390,8570,8570,8570,8570,0
20250206,192800,5592866390,8570,8570,8570,8570,0
20250206,192700,5592866390,8570,8570,8570,8570,0
20250206,192600,5592866390,8570,8570,8570,8570,0
20250206,192500,5592866390,8570,8570,8570,8570,0
20250206,192400,5592866390,8570,8570,8570,8570,0
20250206,192300,5592866390,8570,8570,8570,8570,0
20250206,192200,5592866390,8570,8570,8570,8570,12692
20250206,192100,5592866390,8570,8570,8570,8570,0
20250206,192000,5592866390,8570,8570,8570,8570,0
20250206,191900,5592866390,8570,8570,8570,8570,0
20250206,191800,5592866390,8570,8570,8570,8570,0
20250206,191700,5592866390,8570,8570,8570,8570,0
20250206,191600,5592866390,8570,8570,8570,8570,0
20250206,191500,5592866390,8570,8570,8570,8570,0
20250206,191400,5592866390,8570,8570,8570,8570,0
20250206,191300,5592866390,8570,8570,8570,8570,0
20250206,191200,5592866390,8570,8570,8570,8570,0
20250206,191100,5592866390,8570,8570,8570,8570,0
20250206,191000,5592866390,8570,8570,8570,8570,0
20250206,190900,5592866390,8570,8570,8570,8570,0
20250206,190800,5592866390,8570,8570,8570,8570,0
20250206,190700,5592866390,8570,8570,8570,8570,0
20250206,190600,5592866390,8570,8570,8570,8570,0
20250206,190500,5592866390,8570,8570,8570,8570,0
20250206,190400,5592866390,8570,8570,8570,8570,0
20250206,190300,5592866390,8570,8570,8570,8570,0
20250206,190200,5592866390,8570,8570,8570,8570,0
20250206,190100,5592866390,8570,8570,8570,8570,0
20250206,190000,5592866390,8570,8570,8570,8570,0
20250206,185900,5592866390,8570,8570,8570,8570,0
20250206,185800,5592866390,8570,8570,8570,8570,0
20250206,185700,5592866390,8570,8570,8570,8570,0
20250206,185600,5592866390,8570,8570,8570,8570,0
20250206,185500,5592866390,8570,8570,8570,8570,0
20250206,185400,5592866390,8570,8570,8570,8570,0
20250206,185300,5592866390,8570,8570,8570,8570,0
20250206,185200,5592866390,8570,8570,8570,8570,12692
20250206,185100,5592866390,8570,8570,8570,8570,0
20250206,185000,5592866390,8570,8570,8570,8570,0
20250206,184900,5592866390,8570,8570,8570,8570,0
20250206,184800,5592866390,8570,8570,8570,8570,0
20250206,184700,5592866390,8570,8570,8570,8570,0
20250206,184600,5592866390,8570,8570,8570,8570,0
20250206,184500,5592866390,8570,8570,8570,8570,0
20250206,184400,5592866390,8570,8570,8570,8570,0
20250206,184300,5592866390,8570,8570,8570,8570,0
20250206,184200,5592866390,8570,8570,8570,8570,0
20250206,184100,5592866390,8570,8570,8570,8570,0
20250206,184000,5592866390,8570,8570,8570,8570,0
20250206,183900,5592866390,8570,8570,8570,8570,0
20250206,183800,5592866390,8570,8570,8570,8570,0
20250206,183700,5592866390,8570,8570,8570,8570,0
20250206,183600,5592866390,8570,8570,8570,8570,0
20250206,183500,5592866390,8570,8570,8570,8570,0
20250206,183400,5592866390,8570,8570,8570,8570,0
20250206,183300,5592866390,8570,8570,8570,8570,0
20250206,183200,5592866390,8570,8570,8570,8570,0
20250206,183100,5592866390,8570,8570,8570,8570,0
20250206,183000,5592866390,8570,8570,8570,8570,0
20250206,182900,5592866390,8570,8570,8570,8570,0
20250206,182800,5592866390,8570,8570,8570,8570,0
20250206,182700,5592866390,8570,8570,8570,8570,0
20250206,182600,5592866390,8570,8570,8570,8570,0
20250206,182500,5592866390,8570,8570,8570,8570,0
20250206,182400,5592866390,8570,8570,8570,8570,0
20250206,182300,5592866390,8570,8570,8570,8570,0
20250206,182200,5592866390,8570,8570,8570,8570,12692
20250206,182100,5592866390,8570,8570,8570,8570,0
20250206,182000,5592866390,8570,8570,8570,8570,0
20250206,181900,5592866390,8570,8570,8570,8570,0
20250206,181800,5592866390,8570,8570,8570,8570,0
20250206,181700,5592866390,8570,8570,8570,8570,0
20250206,181600,5592866390,8570,8570,8570,8570,0
20250206,181500,5592866390,8570,8570,8570,8570,0
20250206,181400,5592866390,8570,8570,8570,8570,0
20250206,181300,5592866390,8570,8570,8570,8570,0
20250206,181200,5592866390,8570,8570,8570,8570,0
20250206,181100,5592866390,8570,8570,8570,8570,0
20250206,181000,5592866390,8570,8570,8570,8570,0
20250206,180900,5592866390,8570,8570,8570,8570,0
20250206,180800,5592866390,8570,8570,8570,8570,0
20250206,180700,5592866390,8570,8570,8570,8570,0
20250206,180600,5592866390,8570,8570,8570,8570,0
20250206,180500,5592866390,8570,8570,8570,8570,0
20250206,180400,5592866390,8570,8570,8570,8570,0
20250206,180300,5592866390,8570,8570,8570,8570,0
20250206,180200,5592866390,8570,8570,8570,8570,0
20250206,180100,5592866390,8570,8570,8570,8570,0
20250206,180000,5592866390,8570,8570,8570,8570,0
20250206,175900,5592866390,8570,8570,8570,8570,0
20250206,175800,5592866390,8570,8570,8570,8570,0
20250206,175700,5592866390,8570,8570,8570,8570,0
20250206,175600,5592866390,8570,8570,8570,8570,0
20250206,175500,5592866390,8570,8570,8570,8570,0
20250206,175400,5592866390,8570,8570,8570,8570,0
20250206,175300,5592866390,8570,8570,8570,8570,0
20250206,175200,5592866390,8570,8570,8570,8570,12692
20250206,175100,5592866390,8570,8570,8570,8570,0
20250206,175000,5592866390,8570,8570,8570,8570,0
20250206,174900,5592866390,8570,8570,8570,8570,0
20250206,174800,5592866390,8570,8570,8570,8570,0
20250206,174700,5592866390,8570,8570,8570,8570,0
20250206,174600,5592866390,8570,8570,8570,8570,0
20250206,174500,5592866390,8570,8570,8570,8570,0
20250206,174400,5592866390,8570,8570,8570,8570,0
20250206,174300,5592866390,8570,8570,8570,8570,0
20250206,174200,5592866390,8570,8570,8570,8570,0
20250206,174100,5592866390,8570,8570,8570,8570,0
20250206,174000,5592866390,8570,8570,8570,8570,0
20250206,173900,5592866390,8570,8570,8570,8570,0
20250206,173800,5592866390,8570,8570,8570,8570,0
20250206,173700,5592866390,8570,8570,8570,8570,0
20250206,173600,5592866390,8570,8570,8570,8570,0
20250206,173500,5592866390,8570,8570,8570,8570,0
20250206,173400,5592866390,8570,8570,8570,8570,0
20250206,173300,5592866390,8570,8570,8570,8570,0
20250206,173200,5592866390,8570,8570,8570,8570,0
20250206,173100,5592866390,8570,8570,8570,8570,0
20250206,173000,5592866390,8570,8570,8570,8570,0
20250206,172900,5592866390,8570,8570,8570,8570,0
20250206,172800,5592866390,8570,8570,8570,8570,0
20250206,172700,5592866390,8570,8570,8570,8570,0
20250206,172600,5592866390,8570,8570,8570,8570,0
20250206,172500,5592866390,8570,8570,8570,8570,0
20250206,172400,5592866390,8570,8570,8570,8570,0
20250206,172300,5592866390,8570,8570,8570,8570,0
20250206,172200,5592866390,8570,8570,8570,8570,12692
20250206,172100,5592866390,8570,8570,8570,8570,0
20250206,172000,5592866390,8570,8570,8570,8570,0
20250206,171900,5592866390,8570,8570,8570,8570,0
20250206,171800,5592866390,8570,8570,8570,8570,0
20250206,171700,5592866390,8570,8570,8570,8570,0
20250206,171600,5592866390,8570,8570,8570,8570,0
20250206,171500,5592866390,8570,8570,8570,8570,0
20250206,171400,5592866390,8570,8570,8570,8570,0
20250206,171300,5592866390,8570,8570,8570,8570,0
20250206,171200,5592866390,8570,8570,8570,8570,0
20250206,171100,5592866390,8570,8570,8570,8570,0
20250206,171000,5592866390,8570,8570,8570,8570,0
20250206,170900,5592866390,8570,8570,8570,8570,0
20250206,170800,5592866390,8570,8570,8570,8570,0
20250206,170700,5592866390,8570,8570,8570,8570,0
20250206,170600,5592866390,8570,8570,8570,8570,0
20250206,170500,5592866390,8570,8570,8570,8570,0
20250206,170400,5592866390,8570,8570,8570,8570,0
20250206,170300,5592866390,8570,8570,8570,8570,0
20250206,170200,5592866390,8570,8570,8570,8570,0
20250206,170100,5592866390,8570,8570,8570,8570,0
20250206,170000,5592866390,8570,8570,8570,8570,0
20250206,165900,5592866390,8570,8570,8570,8570,0
20250206,165800,5592866390,8570,8570,8570,8570,0
20250206,165700,5592866390,8570,8570,8570,8570,0
20250206,165600,5592866390,8570,8570,8570,8570,0
20250206,165500,5592866390,8570,8570,8570,8570,0
20250206,165400,5592866390,8570,8570,8570,8570,0
20250206,165300,5592866390,8570,8570,8570,8570,0
20250206,165200,5592866390,8570,8570,8570,8570,12692
20250206,165100,5592866390,8570,8570,8570,8570,0
20250206,165000,5592866390,8570,8570,8570,8570,0
20250206,164900,5592866390,8570,8570,8570,8570,0
20250206,164800,5592866390,8570,8570,8570,8570,0
20250206,164700,5592866390,8570,8570,8570,8570,0
20250206,164600,5592866390,8570,8570,8570,8570,0
20250206,164500,5592866390,8570,8570,8570,8570,0
20250206,164400,5592866390,8570,8570,8570,8570,0
20250206,164300,5592866390,8570,8570,8570,8570,0
20250206,164200,5592866390,8570,8570,8570,8570,0
20250206,164100,5592866390,8570,8570,8570,8570,0
20250206,164000,5592866390,8570,8570,8570,8570,0
20250206,163900,5592866390,8570,8570,8570,8570,0
20250206,163800,5592866390,8570,8570,8570,8570,0
20250206,163700,5592866390,8570,8570,8570,8570,0
20250206,163600,5592866390,8570,8570,8570,8570,0
20250206,163500,5592866390,8570,8570,8570,8570,0
20250206,163400,5592866390,8570,8570,8570,8570,0
20250206,163300,5592866390,8570,8570,8570,8570,0
20250206,163200,5592866390,8570,8570,8570,8570,0
20250206,163100,5592866390,8570,8570,8570,8570,0
20250206,163000,5592866390,8570,8570,8570,8570,0
20250206,162900,5592866390,8570,8570,8570,8570,0
20250206,162800,5592866390,8570,8570,8570,8570,0
20250206,162700,5592866390,8570,8570,8570,8570,0
20250206,162600,5592866390,8570,8570,8570,8570,0
20250206,162500,5592866390,8570,8570,8570,8570,0
20250206,162400,5592866390,8570,8570,8570,8570,0
20250206,162300,5592866390,8570,8570,8570,8570,0
20250206,162200,5592866390,8570,8570,8570,8570,12692
20250206,162100,5592866390,8570,8570,8570,8570,0
20250206,162000,5592866390,8570,8570,8570,8570,0
20250206,161900,5592866390,8570,8570,8570,8570,0
20250206,161800,5592866390,8570,8570,8570,8570,0
20250206,161700,5592866390,8570,8570,8570,8570,0
20250206,161600,5592866390,8570,8570,8570,8570,0
20250206,161500,5592866390,8570,8570,8570,8570,0
20250206,161400,5592866390,8570,8570,8570,8570,0
20250206,161300,5592866390,8570,8570,8570,8570,0
20250206,161200,5592866390,8570,8570,8570,8570,0
20250206,161100,5592866390,8570,8570,8570,8570,0
20250206,161000,5592866390,8570,8570,8570,8570,0
20250206,160900,5592866390,8570,8570,8570,8570,0
20250206,160800,5592866390,8570,8570,8570,8570,0
20250206,160700,5592866390,8570,8570,8570,8570,0
20250206,160600,5592866390,8570,8570,8570,8570,0
20250206,160500,5592866390,8570,8570,8570,8570,0
20250206,160400,5592866390,8570,8570,8570,8570,0
20250206,160300,5592866390,8570,8570,8570,8570,0
20250206,160200,5592866390,8570,8570,8570,8570,0
20250206,160100,5592866390,8570,8570,8570,8570,0
20250206,160000,5592866390,8570,8570,8570,8570,0
20250206,155900,5592866390,8570,8570,8570,8570,0
20250206,155800,5592866390,8570,8570,8570,8570,0
20250206,155700,5592866390,8570,8570,8570,8570,0
20250206,155600,5592866390,8570,8570,8570,8570,0
20250206,155500,5592866390,8570,8570,8570,8570,0
20250206,155400,5592866390,8570,8570,8570,8570,0
20250206,155300,5592866390,8570,8570,8570,8570,0
20250206,155200,5592866390,8570,8570,8570,8570,12692
20250206,155100,5592866390,8570,8570,8570,8570,0
20250206,155000,5592866390,8570,8570,8570,8570,0
20250206,154900,5592866390,8570,8570,8570,8570,0
20250206,154800,5592866390,8570,8570,8570,8570,0
20250206,154700,5592866390,8570,8570,8570,8570,0
20250206,154600,5592866390,8570,8570,8570,8570,0
20250206,154500,5592866390,8570,8570,8570,8570,0
20250206,154400,5592866390,8570,8570,8570,8570,0
20250206,154300,5592866390,8570,8570,8570,8570,0
20250206,154200,5592866390,8570,8570,8570,8570,0
20250206,154100,5592866390,8570,8570,8570,8570,0
20250206,154000,5592866390,8570,8570,8570,8570,0
20250206,153900,5592866390,8570,8570,8570,8570,0
20250206,153800,5592866390,8570,8570,8570,8570,0
20250206,153700,5592866390,8570,8570,8570,8570,0
20250206,153600,5592866390,8570,8570,8570,8570,0
20250206,153500,5592866390,8570,8570,8570,8570,0
20250206,153400,5592866390,8570,8570,8570,8570,0
20250206,153300,5592866390,8570,8570,8570,8570,0
20250206,153200,5592866390,8570,8570,8570,8570,0
20250206,153100,5592866390,8570,8570,8570,8570,0
20250206,153000,5592866390,8570,8570,8570,8570,12692
20250206,152900,5484095950,8560,8560,8560,8560,0
20250206,152800,5484095950,8560,8560,8560,8560,0
20250206,152700,5484095950,8560,8560,8560,8560,0
20250206,152600,5484095950,8560,8560,8560,8560,0
20250206,152500,5484095950,8560,8560,8560,8560,0
20250206,152400,5484095950,8560,8560,8560,8560,0
20250206,152300,5484095950,8560,8560,8560,8560,0
20250206,152200,5484095950,8560,8560,8560,8560,0
20250206,152100,5484095950,8560,8560,8560,8560,0
20250206,152000,5484095950,8560,8560,8560,8560,0
20250206,151900,5484095950,8560,8550,8570,8550,12363
20250206,151800,5378168010,8550,8540,8550,8540,689
20250206,151700,5372280150,8540,8540,8540,8530,4356
20250206,151600,5335101360,8540,8550,8550,8530,2808
20250206,151500,5311121700,8550,8550,8550,8540,2373
20250206,151400,5290834130,8550,8540,8560,8530,3581
20250206,151300,5260195480,8540,8570,8570,8540,1628
20250206,151200,5246291780,8570,8540,8570,8520,2336
20250206,151100,5226371910,8520,8550,8550,8520,2969
20250206,151000,5201029970,8540,8510,8570,8510,1712
20250206,150900,5186400580,8530,8530,8540,8490,17852
20250206,150800,5034533620,8530,8540,8550,8530,4165
20250206,150700,4998963530,8550,8560,8560,8540,1935
20250206,150600,4982417670,8550,8550,8570,8550,1475
20250206,150500,4969792090,8560,8560,8560,8540,7579
20250206,150400,4904985660,8550,8570,8570,8550,5005
20250206,150300,4862126920,8560,8560,8580,8560,1557
20250206,150200,4848794650,8580,8550,8580,8520,2351
20250206,150100,4828683850,8540,8550,8580,8490,15698
20250206,150000,4694997720,8550,8570,8590,8550,12282
20250206,145900,4589895140,8580,8600,8610,8580,1855
20250206,145800,4573969610,8590,8580,8620,8570,4903
20250206,145700,4531830200,8590,8600,8610,8590,4913
20250206,145600,4489585160,8610,8620,8620,8600,5522
20250206,145500,4442050520,8620,8560,8620,8560,19405
20250206,145400,4275631780,8570,8600,8610,8560,6384
20250206,145300,4220859280,8600,8620,8630,8600,5894
20250206,145200,4170107270,8620,8630,8630,8620,1018
20250206,145100,4161324930,8630,8630,8640,8630,454
20250206,145000,4157405720,8640,8640,8650,8630,1456
20250206,144900,4144826940,8640,8620,8650,8620,1342
20250206,144800,4133228920,8620,8620,8620,8610,1661
20250206,144700,4118914160,8610,8620,8630,8610,1494
20250206,144600,4106030860,8610,8620,8620,8610,1083
20250206,144500,4096700630,8610,8610,8640,8580,9901
20250206,144400,4011519440,8610,8640,8650,8610,3140
20250206,144300,3984435130,8640,8640,8650,8640,1777
20250206,144200,3969080100,8650,8660,8660,8650,2076
20250206,144100,3951121130,8660,8660,8660,8650,408
20250206,144000,3947589750,8660,8660,8660,8650,1207
20250206,143900,3937143380,8650,8660,8660,8650,410
20250206,143800,3933593960,8660,8670,8670,8650,1613
20250206,143700,3919614570,8650,8650,8670,8650,559
20250206,143600,3914775080,8650,8620,8650,8620,1357
20250206,143500,3903042980,8620,8630,8640,8610,1718
20250206,143400,3888222630,8600,8650,8650,8600,3493
20250206,143300,3858093070,8650,8610,8650,8610,1691
20250206,143200,3843489330,8610,8630,8640,8610,3423
20250206,143100,3813991260,8630,8640,8640,8620,271
20250206,143000,3811653530,8620,8640,8640,8620,6883
20250206,142900,3752279850,8640,8640,8650,8640,2395
20250206,142800,3731585350,8640,8680,8720,8640,14582
20250206,142700,3605279850,8690,8710,8710,8680,26229
20250206,142600,3377097220,8710,8750,8750,8710,33024
20250206,142500,3088798040,8750,8750,8760,8750,751
20250206,142400,3082226680,8760,8770,8770,8750,819
20250206,142300,3075054770,8770,8760,8780,8750,458
20250206,142200,3071042800,8750,8760,8760,8750,4430
20250206,142100,3032236380,8760,8770,8770,8750,6616
20250206,142000,2974340230,8760,8760,8780,8760,329
20250206,141900,2971454470,8770,8760,8770,8750,509
20250206,141800,2966996550,8770,8770,8770,8750,257
20250206,141700,2964744450,8770,8780,8780,8750,326
20250206,141600,2961888950,8760,8780,8790,8760,350
20250206,141500,2958818110,8780,8770,8780,8750,801
20250206,141400,2951801290,8760,8770,8770,8760,921
20250206,141300,2943732530,8790,8750,8800,8750,109
20250206,141200,2942774640,8790,8760,8800,8750,2836
20250206,141100,2917940790,8760,8760,8760,8750,474
20250206,141000,2913788650,8760,8760,8770,8750,474
20250206,140900,2909637020,8750,8760,8760,8750,240
20250206,140800,2907535570,8760,8780,8780,8750,5381
20250206,140700,2860421210,8770,8770,8780,8770,4504
20250206,140600,2820919760,8780,8770,8780,8770,152
20250206,140500,2819586430,8780,8780,8780,8770,877
20250206,140400,2811887830,8780,8790,8790,8780,53
20250206,140300,2811422380,8790,8800,8800,8780,1384
20250206,140200,2799257910,8790,8790,8790,8790,164
20250206,140100,2797816350,8790,8800,8810,8790,653
20250206,140000,2792070030,8810,8810,8810,8800,122
20250206,135900,2790996160,8800,8800,8810,8800,224
20250206,135800,2789024730,8800,8800,8810,8800,196
20250206,135700,2787299340,8810,8820,8820,8800,107
20250206,135600,2786357060,8800,8830,8830,8800,572
20250206,135500,2781313610,8820,8810,8830,8810,894
20250206,135400,2773429390,8810,8800,8810,8790,367
20250206,135300,2770198960,8790,8800,8810,8790,363
20250206,135200,2767003830,8790,8790,8790,8790,136
20250206,135100,2765808390,8790,8800,8800,8780,1065
20250206,135000,2756445300,8800,8790,8800,8790,685
20250206,134900,2750423040,8800,8800,8800,8790,2519
20250206,134800,2728279030,8810,8800,8810,8800,202
20250206,134700,2726501390,8800,8810,8810,8790,322
20250206,134600,2723668330,8810,8790,8810,8790,417
20250206,134500,2719999630,8800,8810,8810,8800,637
20250206,134400,2714393860,8800,8810,8810,8800,598
20250206,134300,2709131450,8810,8800,8810,8800,195
20250206,134200,2707414220,8800,8810,8810,8800,933
20250206,134100,2699202300,8810,8830,8840,8810,1191
20250206,134000,2688691990,8840,8840,8840,8830,230
20250206,133900,2686660660,8840,8840,8850,8810,737
20250206,133800,2680153810,8840,8820,8840,8810,1100
20250206,133700,2670446280,8830,8820,8830,8810,409
20250206,133600,2666838790,8820,8820,8830,8810,347
20250206,133500,2663779400,8810,8810,8820,8810,190
20250206,133400,2662105460,8820,8830,8830,8820,63
20250206,133300,2661549760,8820,8810,8830,8810,406
20250206,133200,2657970530,8820,8820,8820,8810,57
20250206,133100,2657468300,8810,8810,8830,8810,656
20250206,133000,2651681710,8810,8810,8820,8810,128
20250206,132900,2650553980,8810,8810,8820,8810,152
20250206,132800,2649214820,8820,8830,8830,8810,196
20250206,132700,2647486640,8830,8800,8830,8800,845
20250206,132600,2640038110,8810,8810,8820,8800,148
20250206,132500,2638733580,8810,8810,8810,8800,331
20250206,132400,2635817570,8810,8800,8830,8800,263
20250206,132300,2633500310,8830,8800,8830,8790,1642
20250206,132200,2619023100,8800,8800,8810,8800,327
20250206,132100,2616144290,8810,8790,8810,8790,302
20250206,132000,2613488760,8800,8800,8810,8790,550
20250206,131900,2608648520,8800,8820,8820,8800,158
20250206,131800,2607255600,8810,8800,8810,8780,849
20250206,131700,2599784740,8790,8790,8790,8780,533
20250206,131600,2595101800,8780,8780,8780,8780,56
20250206,131500,2594610120,8790,8800,8800,8780,320
20250206,131400,2591798070,8780,8780,8790,8780,570
20250206,131300,2586792790,8790,8780,8790,8780,82
20250206,131200,2586072730,8780,8780,8780,8780,179
20250206,131100,2584501110,8800,8800,8800,8780,1426
20250206,131000,2571979110,8790,8780,8790,8780,671
20250206,130900,2566087180,8780,8780,8780,8780,52
20250206,130800,2565630620,8790,8790,8790,8780,357
20250206,130700,2562493940,8790,8780,8790,8780,301
20250206,130600,2559850150,8780,8780,8790,8780,473
20250206,130500,2555696780,8780,8790,8790,8780,272
20250206,130400,2553307560,8790,8780,8790,8780,125
20250206,130300,2552209410,8790,8790,8800,8790,333
20250206,130200,2549282310,8790,8790,8800,8790,245
20250206,130100,2547128080,8790,8780,8790,8780,270
20250206,130000,2544754800,8780,8800,8800,8780,99
20250206,125900,2543884680,8790,8790,8790,8780,500
20250206,125800,2539491730,8780,8780,8780,8770,177
20250206,125700,2537938190,8780,8770,8780,8770,132
20250206,125600,2536780450,8780,8780,8780,8770,383
20250206,125500,2533419970,8780,8780,8780,8780,73
20250206,125400,2532779030,8770,8770,8770,8770,242
20250206,125300,2530656690,8780,8780,8780,8770,202
20250206,125200,2528883820,8770,8780,8780,8770,249
20250206,125100,2526698600,8780,8780,8780,8770,210
20250206,125000,2524855240,8780,8790,8790,8780,203
20250206,124900,2523071780,8780,8780,8790,8780,129
20250206,124800,2521938590,8780,8770,8780,8770,48
20250206,124700,2521517570,8780,8780,8780,8770,477
20250206,124600,2517330870,8780,8780,8790,8780,152
20250206,124500,2515995370,8780,8780,8790,8780,297
20250206,124400,2513387240,8790,8780,8790,8780,1389
20250206,124300,2501191360,8780,8790,8800,8780,245
20250206,124200,2499039060,8790,8780,8800,8780,273
20250206,124100,2496640310,8780,8780,8800,8780,1068
20250206,124000,2487253120,8790,8790,8790,8780,181
20250206,123900,2485663380,8790,8790,8790,8780,297
20250206,123800,2483053260,8790,8790,8790,8780,355
20250206,123700,2479933320,8800,8790,8800,8790,224
20250206,123600,2477963800,8780,8780,8780,8780,11
20250206,123500,2477867220,8780,8790,8820,8780,483
20250206,123400,2473620590,8790,8800,8800,8790,2510
20250206,123300,2451536390,8800,8800,8810,8800,459
20250206,123200,2447496830,8800,8780,8800,8780,1217
20250206,123100,2436791660,8780,8790,8790,8780,440
20250206,123000,2432926660,8780,8780,8790,8780,114
20250206,122900,2431925130,8780,8790,8790,8780,436
20250206,122800,2428095060,8790,8790,8790,8770,649
20250206,122700,2422395670,8800,8770,8800,8770,136
20250206,122600,2421199870,8770,8780,8800,8760,438
20250206,122500,2417354560,8780,8770,8780,8760,329
20250206,122400,2414466750,8770,8770,8770,8760,351
20250206,122300,2411390160,8770,8770,8780,8750,467
20250206,122200,2407294630,8770,8740,8780,8740,236
20250206,122100,2405226780,8770,8770,8770,8760,518
20250206,122000,2400688050,8740,8770,8780,8740,309
20250206,121900,2397979330,8770,8780,8780,8740,4056
20250206,121800,2362505340,8790,8790,8790,8790,152
20250206,121700,2361169260,8800,8770,8800,8750,3297
20250206,121600,2332305740,8760,8770,8770,8760,418
20250206,121500,2328643260,8770,8770,8770,8760,209
20250206,121400,2326811120,8750,8760,8770,8750,1591
20250206,121300,2312886780,8760,8770,8770,8760,273
20250206,121200,2310495060,8770,8760,8770,8760,521
20250206,121100,2305930650,8770,8760,8770,8760,392
20250206,121000,2302494150,8770,8770,8770,8760,289
20250206,120900,2299961270,8770,8760,8770,8760,1604
20250206,120800,2285894950,8760,8760,8760,8750,651
20250206,120700,2280195910,8760,8760,8760,8760,804
20250206,120600,2273152870,8770,8760,8770,8760,240
20250206,120500,2271050020,8760,8750,8760,8740,105
20250206,120400,2270131230,8760,8770,8770,8760,264
20250206,120300,2267817200,8760,8760,8760,8730,5282
20250206,120200,2221629880,8760,8750,8780,8750,119
20250206,120100,2220586180,8760,8760,8760,8750,468
20250206,120000,2216488880,8760,8750,8760,8750,340
20250206,115900,2213511070,8750,8760,8770,8750,456
20250206,115800,2209517370,8760,8750,8760,8750,483
20250206,115700,2205288600,8760,8760,8780,8750,217
20250206,115600,2203387020,8750,8770,8780,8750,982
20250206,115500,2194778420,8770,8780,8800,8750,11511
20250206,115400,2093947810,8780,8780,8780,8770,954
20250206,115300,2085580670,8780,8770,8780,8770,211
20250206,115200,2083729400,8770,8770,8780,8770,576
20250206,115100,2078676970,8770,8780,8780,8770,153
20250206,115000,2077334600,8780,8780,8790,8770,509
20250206,114900,2072865880,8770,8800,8800,8770,569
20250206,114800,2067868320,8790,8790,8800,8790,628
20250206,114700,2062347690,8790,8800,8800,8790,657
20250206,114600,2056568120,8800,8810,8810,8800,72
20250206,114500,2055933890,8810,8810,8820,8800,270
20250206,114400,2053556410,8810,8810,8820,8790,226
20250206,114300,2051565540,8790,8810,8810,8790,940
20250206,114200,2043294290,8820,8820,8820,8800,627
20250206,114100,2037769440,8820,8820,8830,8800,269
20250206,114000,2035397510,8820,8790,8820,8790,863
20250206,113900,2027801060,8790,8780,8800,8780,295
20250206,113800,2025207920,8780,8800,8800,8780,253
20250206,113700,2022985380,8790,8770,8800,8770,3065
20250206,113600,1996050510,8780,8790,8790,8770,4281
20250206,113500,1958444450,8790,8800,8810,8790,534
20250206,113400,1953745430,8800,8800,8820,8800,260
20250206,113300,1951456910,8800,8800,8810,8800,485
20250206,113200,1947188360,8800,8800,8800,8800,72
20250206,113100,1946554760,8820,8820,8820,8800,383
20250206,113000,1943181070,8810,8810,8820,8800,446
20250206,112900,1939253270,8810,8810,8820,8810,1025
20250206,112800,1930222150,8820,8820,8830,8810,239
20250206,112700,1928114200,8820,8830,8830,8820,186
20250206,112600,1926473100,8820,8830,8830,8820,585
20250206,112500,1921312810,8830,8810,8830,8810,548
20250206,112400,1916480620,8820,8810,8820,8810,432
20250206,112300,1912672310,8820,8810,8820,8810,261
20250206,112200,1910372040,8820,8810,8830,8810,258
20250206,112100,1908098190,8820,8840,8840,8800,3601
20250206,112000,1876358960,8830,8840,8860,8830,1598
20250206,111900,1862245950,8840,8840,8840,8830,1274
20250206,111800,1850984130,8850,8840,8850,8840,445
20250206,111700,1847046780,8840,8840,8860,8840,370
20250206,111600,1843775420,8850,8840,8860,8830,682
20250206,111500,1837745800,8840,8870,8880,8840,2771
20250206,111400,1813200110,8870,8870,8870,8860,683
20250206,111300,1807146660,8870,8890,8890,8860,621
20250206,111200,1801635190,8890,8900,8920,8890,1301
20250206,111100,1790046570,8910,8880,8910,8880,11377
20250206,111000,1688796020,8890,8900,8900,8880,344
20250206,110900,1685737980,8900,8900,8900,8860,1026
20250206,110800,1676610140,8900,8890,8900,8850,359
20250206,110700,1673422800,8870,8870,8880,8840,5474
20250206,110600,1624956670,8890,8870,8900,8870,1376
20250206,110500,1612725720,8890,8880,8900,8880,1725
20250206,110400,1597399470,8900,8910,8910,8880,332
20250206,110300,1594448360,8910,8920,8930,8890,1457
20250206,110200,1581482360,8920,8930,8940,8890,1358
20250206,110100,1569357840,8890,8880,8940,8880,4758
20250206,110000,1527003440,8900,8830,8900,8830,2484
20250206,105900,1504944110,8830,8850,8860,8830,2595
20250206,105800,1482004030,8840,8870,8870,8830,272
20250206,105700,1479598100,8870,8880,8880,8770,2450
20250206,105600,1457908540,8870,8870,8880,8860,733
20250206,105500,1451409470,8870,8790,8880,8790,6246
20250206,105400,1396111650,8830,8790,8830,8790,485
20250206,105300,1391839680,8800,8790,8810,8790,161
20250206,105200,1390423710,8810,8810,8820,8780,157
20250206,105100,1389040930,8830,8810,8830,8780,717
20250206,105000,1382718750,8810,8790,8830,8770,2236
20250206,104900,1363039840,8820,8790,8820,8790,1952
20250206,104800,1345836560,8790,8810,8820,8790,176
20250206,104700,1344285700,8810,8790,8810,8790,961
20250206,104600,1335829910,8800,8810,8820,8800,818
20250206,104500,1328626060,8800,8800,8810,8800,571
20250206,104400,1323597940,8800,8800,8800,8790,421
20250206,104300,1319895470,8790,8770,8800,8760,2290
20250206,104200,1299794460,8770,8760,8770,8760,405
20250206,104100,1296245920,8780,8770,8780,8740,816
20250206,104000,1289098560,8760,8750,8780,8750,4391
20250206,103900,1250625900,8750,8730,8750,8730,1030
20250206,103800,1241624180,8730,8740,8740,8720,157
20250206,103700,1240253610,8750,8730,8750,8720,364
20250206,103600,1237073740,8730,8720,8740,8720,290
20250206,103500,1234543100,8730,8720,8730,8720,577
20250206,103400,1229508080,8730,8730,8730,8720,309
20250206,103300,1226811900,8730,8740,8740,8720,1750
20250206,103200,1211539340,8730,8720,8750,8720,111
20250206,103100,1210570240,8760,8720,8760,8720,396
20250206,103000,1207112360,8760,8730,8760,8730,516
20250206,102900,1202600550,8730,8730,8740,8730,141
20250206,102800,1201369170,8740,8750,8750,8740,189
20250206,102700,1199716860,8750,8750,8760,8750,341
20250206,102600,1196732740,8740,8740,8750,8720,301
20250206,102500,1194103900,8750,8720,8760,8720,6211
20250206,102400,1139937040,8760,8760,8760,8720,3476
20250206,102300,1109580590,8740,8730,8750,8720,1146
20250206,102200,1099565100,8760,8780,8780,8720,1337
20250206,102100,1087897530,8780,8770,8780,8730,9354
20250206,102000,1006193550,8740,8740,8790,8740,6825
20250206,101900,946466880,8770,8760,8780,8740,9356
20250206,101800,864626290,8790,8770,8790,8750,1172
20250206,101700,854351270,8790,8790,8800,8770,213
20250206,101600,852478690,8790,8790,8790,8760,342
20250206,101500,849476770,8760,8780,8800,8760,1874
20250206,101400,833044400,8780,8780,8790,8770,579
20250206,101300,827957020,8770,8780,8790,8770,479
20250206,101200,823750260,8780,8790,8800,8780,97
20250206,101100,822897970,8790,8790,8810,8780,1957
20250206,101000,805682360,8780,8770,8790,8770,454
20250206,100900,801697710,8780,8770,8780,8760,774
20250206,100800,794913180,8770,8780,8780,8760,314
20250206,100700,792160420,8790,8750,8790,8750,4352
20250206,100600,754018480,8750,8760,8760,8740,188
20250206,100500,752374250,8740,8750,8760,8740,341
20250206,100400,749390050,8730,8740,8760,8730,637
20250206,100300,743819680,8750,8740,8750,8720,617
20250206,100200,738427560,8740,8730,8750,8730,111
20250206,100100,737457720,8760,8720,8770,8720,1068
20250206,100000,728103370,8720,8730,8730,8720,158
20250206,095900,726725150,8730,8720,8730,8710,281
20250206,095800,724275520,8720,8720,8720,8710,397
20250206,095700,720815370,8730,8720,8740,8720,84
20250206,095600,720082340,8720,8720,8730,8720,250
20250206,095500,717901790,8740,8730,8740,8730,275
20250206,095400,715500080,8720,8730,8740,8710,682
20250206,095300,709554870,8730,8750,8750,8730,347
20250206,095200,706524660,8730,8750,8750,8730,1098
20250206,095100,696928060,8750,8760,8770,8750,1623
20250206,095000,682720270,8760,8760,8770,8760,811
20250206,094900,675615120,8760,8770,8770,8760,451
20250206,094800,671662340,8760,8770,8770,8750,417
20250206,094700,668010350,8760,8760,8760,8750,429
20250206,094600,664254540,8750,8720,8760,8720,998
20250206,094500,655541710,8720,8710,8730,8710,1045
20250206,094400,646435540,8710,8720,8730,8710,384
20250206,094300,643086850,8720,8720,8730,8720,245
20250206,094200,640949950,8720,8730,8730,8720,719
20250206,094100,634679300,8750,8730,8750,8730,658
20250206,094000,628931140,8740,8730,8740,8720,415
20250206,093900,625310670,8730,8750,8750,8730,97
20250206,093800,624463410,8740,8740,8750,8740,295
20250206,093700,621884510,8750,8700,8750,8690,3336
20250206,093600,592797950,8700,8700,8720,8690,963
20250206,093500,584414640,8700,8700,8720,8690,601
20250206,093400,579185440,8710,8700,8710,8700,304
20250206,093300,576540120,8710,8710,8720,8700,474
20250206,093200,572411990,8710,8710,8720,8700,1068
20250206,093100,563113950,8700,8690,8720,8690,2066
20250206,093000,545152470,8690,8720,8730,8690,2328
20250206,092900,524875970,8720,8730,8730,8720,332
20250206,092800,521978850,8730,8730,8730,8720,4031
20250206,092700,486814970,8720,8730,8730,8720,2159
20250206,092600,467977200,8740,8740,8750,8730,630
20250206,092500,462475750,8740,8750,8760,8740,1325
20250206,092400,450889120,8750,8750,8760,8750,5286
20250206,092300,404587050,8750,8760,8760,8740,1649
20250206,092200,390158860,8760,8790,8790,8760,661
20250206,092100,384362060,8790,8790,8800,8770,638
20250206,092000,378756700,8800,8770,8800,8770,653
20250206,091900,373025980,8770,8780,8790,8770,340
20250206,091800,370042430,8790,8750,8790,8750,2294
20250206,091700,349964190,8750,8750,8760,8720,1145
20250206,091600,339946000,8750,8710,8750,8710,2053
20250206,091500,322038720,8690,8720,8720,8690,1826
20250206,091400,306147700,8710,8720,8720,8700,1221
20250206,091300,295519540,8710,8710,8720,8690,3517
20250206,091200,264917110,8720,8670,8740,8670,1785
20250206,091100,249376880,8700,8700,8700,8670,1806
20250206,091000,233691470,8700,8710,8720,8690,1934
20250206,090900,216862050,8720,8720,8720,8710,1075
20250206,090800,207494930,8720,8720,8740,8710,1031
20250206,090700,198502010,8720,8730,8750,8710,3268
20250206,090600,169998350,8730,8720,8730,8710,853
20250206,090500,162562190,8710,8710,8730,8700,2089
20250206,090400,144352230,8710,8730,8730,8700,2373
20250206,090300,123676010,8730,8760,8760,8730,3845
20250206,090200,90040800,8750,8740,8760,8740,1055
20250206,090100,80810910,8750,8850,8870,8750,1518
20250206,090000,67472310,8870,8820,8880,8810,7640