KissMeData/075970/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,195200,1226055895,2775,2775,2775,2775,4564
20250206,195100,1226055895,2775,2775,2775,2775,0
20250206,195000,1226055895,2775,2775,2775,2775,0
20250206,194900,1226055895,2775,2775,2775,2775,0
20250206,194800,1226055895,2775,2775,2775,2775,0
20250206,194700,1226055895,2775,2775,2775,2775,0
20250206,194600,1226055895,2775,2775,2775,2775,0
20250206,194500,1226055895,2775,2775,2775,2775,0
20250206,194400,1226055895,2775,2775,2775,2775,0
20250206,194300,1226055895,2775,2775,2775,2775,0
20250206,194200,1226055895,2775,2775,2775,2775,0
20250206,194100,1226055895,2775,2775,2775,2775,0
20250206,194000,1226055895,2775,2775,2775,2775,0
20250206,193900,1226055895,2775,2775,2775,2775,0
20250206,193800,1226055895,2775,2775,2775,2775,0
20250206,193700,1226055895,2775,2775,2775,2775,0
20250206,193600,1226055895,2775,2775,2775,2775,0
20250206,193500,1226055895,2775,2775,2775,2775,0
20250206,193400,1226055895,2775,2775,2775,2775,0
20250206,193300,1226055895,2775,2775,2775,2775,0
20250206,193200,1226055895,2775,2775,2775,2775,0
20250206,193100,1226055895,2775,2775,2775,2775,0
20250206,193000,1226055895,2775,2775,2775,2775,0
20250206,192900,1226055895,2775,2775,2775,2775,0
20250206,192800,1226055895,2775,2775,2775,2775,0
20250206,192700,1226055895,2775,2775,2775,2775,0
20250206,192600,1226055895,2775,2775,2775,2775,0
20250206,192500,1226055895,2775,2775,2775,2775,0
20250206,192400,1226055895,2775,2775,2775,2775,0
20250206,192300,1226055895,2775,2775,2775,2775,0
20250206,192200,1226055895,2775,2775,2775,2775,4564
20250206,192100,1226055895,2775,2775,2775,2775,0
20250206,192000,1226055895,2775,2775,2775,2775,0
20250206,191900,1226055895,2775,2775,2775,2775,0
20250206,191800,1226055895,2775,2775,2775,2775,0
20250206,191700,1226055895,2775,2775,2775,2775,0
20250206,191600,1226055895,2775,2775,2775,2775,0
20250206,191500,1226055895,2775,2775,2775,2775,0
20250206,191400,1226055895,2775,2775,2775,2775,0
20250206,191300,1226055895,2775,2775,2775,2775,0
20250206,191200,1226055895,2775,2775,2775,2775,0
20250206,191100,1226055895,2775,2775,2775,2775,0
20250206,191000,1226055895,2775,2775,2775,2775,0
20250206,190900,1226055895,2775,2775,2775,2775,0
20250206,190800,1226055895,2775,2775,2775,2775,0
20250206,190700,1226055895,2775,2775,2775,2775,0
20250206,190600,1226055895,2775,2775,2775,2775,0
20250206,190500,1226055895,2775,2775,2775,2775,0
20250206,190400,1226055895,2775,2775,2775,2775,0
20250206,190300,1226055895,2775,2775,2775,2775,0
20250206,190200,1226055895,2775,2775,2775,2775,0
20250206,190100,1226055895,2775,2775,2775,2775,0
20250206,190000,1226055895,2775,2775,2775,2775,0
20250206,185900,1226055895,2775,2775,2775,2775,0
20250206,185800,1226055895,2775,2775,2775,2775,0
20250206,185700,1226055895,2775,2775,2775,2775,0
20250206,185600,1226055895,2775,2775,2775,2775,0
20250206,185500,1226055895,2775,2775,2775,2775,0
20250206,185400,1226055895,2775,2775,2775,2775,0
20250206,185300,1226055895,2775,2775,2775,2775,0
20250206,185200,1226055895,2775,2775,2775,2775,4564
20250206,185100,1226055895,2775,2775,2775,2775,0
20250206,185000,1226055895,2775,2775,2775,2775,0
20250206,184900,1226055895,2775,2775,2775,2775,0
20250206,184800,1226055895,2775,2775,2775,2775,0
20250206,184700,1226055895,2775,2775,2775,2775,0
20250206,184600,1226055895,2775,2775,2775,2775,0
20250206,184500,1226055895,2775,2775,2775,2775,0
20250206,184400,1226055895,2775,2775,2775,2775,0
20250206,184300,1226055895,2775,2775,2775,2775,0
20250206,184200,1226055895,2775,2775,2775,2775,0
20250206,184100,1226055895,2775,2775,2775,2775,0
20250206,184000,1226055895,2775,2775,2775,2775,0
20250206,183900,1226055895,2775,2775,2775,2775,0
20250206,183800,1226055895,2775,2775,2775,2775,0
20250206,183700,1226055895,2775,2775,2775,2775,0
20250206,183600,1226055895,2775,2775,2775,2775,0
20250206,183500,1226055895,2775,2775,2775,2775,0
20250206,183400,1226055895,2775,2775,2775,2775,0
20250206,183300,1226055895,2775,2775,2775,2775,0
20250206,183200,1226055895,2775,2775,2775,2775,0
20250206,183100,1226055895,2775,2775,2775,2775,0
20250206,183000,1226055895,2775,2775,2775,2775,0
20250206,182900,1226055895,2775,2775,2775,2775,0
20250206,182800,1226055895,2775,2775,2775,2775,0
20250206,182700,1226055895,2775,2775,2775,2775,0
20250206,182600,1226055895,2775,2775,2775,2775,0
20250206,182500,1226055895,2775,2775,2775,2775,0
20250206,182400,1226055895,2775,2775,2775,2775,0
20250206,182300,1226055895,2775,2775,2775,2775,0
20250206,182200,1226055895,2775,2775,2775,2775,4564
20250206,182100,1226055895,2775,2775,2775,2775,0
20250206,182000,1226055895,2775,2775,2775,2775,0
20250206,181900,1226055895,2775,2775,2775,2775,0
20250206,181800,1226055895,2775,2775,2775,2775,0
20250206,181700,1226055895,2775,2775,2775,2775,0
20250206,181600,1226055895,2775,2775,2775,2775,0
20250206,181500,1226055895,2775,2775,2775,2775,0
20250206,181400,1226055895,2775,2775,2775,2775,0
20250206,181300,1226055895,2775,2775,2775,2775,0
20250206,181200,1226055895,2775,2775,2775,2775,0
20250206,181100,1226055895,2775,2775,2775,2775,0
20250206,181000,1226055895,2775,2775,2775,2775,0
20250206,180900,1226055895,2775,2775,2775,2775,0
20250206,180800,1226055895,2775,2775,2775,2775,0
20250206,180700,1226055895,2775,2775,2775,2775,0
20250206,180600,1226055895,2775,2775,2775,2775,0
20250206,180500,1226055895,2775,2775,2775,2775,0
20250206,180400,1226055895,2775,2775,2775,2775,0
20250206,180300,1226055895,2775,2775,2775,2775,0
20250206,180200,1226055895,2775,2775,2775,2775,0
20250206,180100,1226055895,2775,2775,2775,2775,0
20250206,180000,1226055895,2775,2775,2775,2775,0
20250206,175900,1226055895,2775,2775,2775,2775,0
20250206,175800,1226055895,2775,2775,2775,2775,0
20250206,175700,1226055895,2775,2775,2775,2775,0
20250206,175600,1226055895,2775,2775,2775,2775,0
20250206,175500,1226055895,2775,2775,2775,2775,0
20250206,175400,1226055895,2775,2775,2775,2775,0
20250206,175300,1226055895,2775,2775,2775,2775,0
20250206,175200,1226055895,2775,2775,2775,2775,4564
20250206,175100,1226055895,2775,2775,2775,2775,0
20250206,175000,1226055895,2775,2775,2775,2775,0
20250206,174900,1226055895,2775,2775,2775,2775,0
20250206,174800,1226055895,2775,2775,2775,2775,0
20250206,174700,1226055895,2775,2775,2775,2775,0
20250206,174600,1226055895,2775,2775,2775,2775,0
20250206,174500,1226055895,2775,2775,2775,2775,0
20250206,174400,1226055895,2775,2775,2775,2775,0
20250206,174300,1226055895,2775,2775,2775,2775,0
20250206,174200,1226055895,2775,2775,2775,2775,0
20250206,174100,1226055895,2775,2775,2775,2775,0
20250206,174000,1226055895,2775,2775,2775,2775,0
20250206,173900,1226055895,2775,2775,2775,2775,0
20250206,173800,1226055895,2775,2775,2775,2775,0
20250206,173700,1226055895,2775,2775,2775,2775,0
20250206,173600,1226055895,2775,2775,2775,2775,0
20250206,173500,1226055895,2775,2775,2775,2775,0
20250206,173400,1226055895,2775,2775,2775,2775,0
20250206,173300,1226055895,2775,2775,2775,2775,0
20250206,173200,1226055895,2775,2775,2775,2775,0
20250206,173100,1226055895,2775,2775,2775,2775,0
20250206,173000,1226055895,2775,2775,2775,2775,0
20250206,172900,1226055895,2775,2775,2775,2775,0
20250206,172800,1226055895,2775,2775,2775,2775,0
20250206,172700,1226055895,2775,2775,2775,2775,0
20250206,172600,1226055895,2775,2775,2775,2775,0
20250206,172500,1226055895,2775,2775,2775,2775,0
20250206,172400,1226055895,2775,2775,2775,2775,0
20250206,172300,1226055895,2775,2775,2775,2775,0
20250206,172200,1226055895,2775,2775,2775,2775,4564
20250206,172100,1226055895,2775,2775,2775,2775,0
20250206,172000,1226055895,2775,2775,2775,2775,0
20250206,171900,1226055895,2775,2775,2775,2775,0
20250206,171800,1226055895,2775,2775,2775,2775,0
20250206,171700,1226055895,2775,2775,2775,2775,0
20250206,171600,1226055895,2775,2775,2775,2775,0
20250206,171500,1226055895,2775,2775,2775,2775,0
20250206,171400,1226055895,2775,2775,2775,2775,0
20250206,171300,1226055895,2775,2775,2775,2775,0
20250206,171200,1226055895,2775,2775,2775,2775,0
20250206,171100,1226055895,2775,2775,2775,2775,0
20250206,171000,1226055895,2775,2775,2775,2775,0
20250206,170900,1226055895,2775,2775,2775,2775,0
20250206,170800,1226055895,2775,2775,2775,2775,0
20250206,170700,1226055895,2775,2775,2775,2775,0
20250206,170600,1226055895,2775,2775,2775,2775,0
20250206,170500,1226055895,2775,2775,2775,2775,0
20250206,170400,1226055895,2775,2775,2775,2775,0
20250206,170300,1226055895,2775,2775,2775,2775,0
20250206,170200,1226055895,2775,2775,2775,2775,0
20250206,170100,1226055895,2775,2775,2775,2775,0
20250206,170000,1226055895,2775,2775,2775,2775,0
20250206,165900,1226055895,2775,2775,2775,2775,0
20250206,165800,1226055895,2775,2775,2775,2775,0
20250206,165700,1226055895,2775,2775,2775,2775,0
20250206,165600,1226055895,2775,2775,2775,2775,0
20250206,165500,1226055895,2775,2775,2775,2775,0
20250206,165400,1226055895,2775,2775,2775,2775,0
20250206,165300,1226055895,2775,2775,2775,2775,0
20250206,165200,1226055895,2775,2775,2775,2775,4564
20250206,165100,1226055895,2775,2775,2775,2775,0
20250206,165000,1226055895,2775,2775,2775,2775,0
20250206,164900,1226055895,2775,2775,2775,2775,0
20250206,164800,1226055895,2775,2775,2775,2775,0
20250206,164700,1226055895,2775,2775,2775,2775,0
20250206,164600,1226055895,2775,2775,2775,2775,0
20250206,164500,1226055895,2775,2775,2775,2775,0
20250206,164400,1226055895,2775,2775,2775,2775,0
20250206,164300,1226055895,2775,2775,2775,2775,0
20250206,164200,1226055895,2775,2775,2775,2775,0
20250206,164100,1226055895,2775,2775,2775,2775,0
20250206,164000,1226055895,2775,2775,2775,2775,0
20250206,163900,1226055895,2775,2775,2775,2775,0
20250206,163800,1226055895,2775,2775,2775,2775,0
20250206,163700,1226055895,2775,2775,2775,2775,0
20250206,163600,1226055895,2775,2775,2775,2775,0
20250206,163500,1226055895,2775,2775,2775,2775,0
20250206,163400,1226055895,2775,2775,2775,2775,0
20250206,163300,1226055895,2775,2775,2775,2775,0
20250206,163200,1226055895,2775,2775,2775,2775,0
20250206,163100,1226055895,2775,2775,2775,2775,0
20250206,163000,1226055895,2775,2775,2775,2775,0
20250206,162900,1226055895,2775,2775,2775,2775,0
20250206,162800,1226055895,2775,2775,2775,2775,0
20250206,162700,1226055895,2775,2775,2775,2775,0
20250206,162600,1226055895,2775,2775,2775,2775,0
20250206,162500,1226055895,2775,2775,2775,2775,0
20250206,162400,1226055895,2775,2775,2775,2775,0
20250206,162300,1226055895,2775,2775,2775,2775,0
20250206,162200,1226055895,2775,2775,2775,2775,4564
20250206,162100,1226055895,2775,2775,2775,2775,0
20250206,162000,1226055895,2775,2775,2775,2775,0
20250206,161900,1226055895,2775,2775,2775,2775,0
20250206,161800,1226055895,2775,2775,2775,2775,0
20250206,161700,1226055895,2775,2775,2775,2775,0
20250206,161600,1226055895,2775,2775,2775,2775,0
20250206,161500,1226055895,2775,2775,2775,2775,0
20250206,161400,1226055895,2775,2775,2775,2775,0
20250206,161300,1226055895,2775,2775,2775,2775,0
20250206,161200,1226055895,2775,2775,2775,2775,0
20250206,161100,1226055895,2775,2775,2775,2775,0
20250206,161000,1226055895,2775,2775,2775,2775,0
20250206,160900,1226055895,2775,2775,2775,2775,0
20250206,160800,1226055895,2775,2775,2775,2775,0
20250206,160700,1226055895,2775,2775,2775,2775,0
20250206,160600,1226055895,2775,2775,2775,2775,0
20250206,160500,1226055895,2775,2775,2775,2775,0
20250206,160400,1226055895,2775,2775,2775,2775,0
20250206,160300,1226055895,2775,2775,2775,2775,0
20250206,160200,1226055895,2775,2775,2775,2775,0
20250206,160100,1226055895,2775,2775,2775,2775,0
20250206,160000,1226055895,2775,2775,2775,2775,0
20250206,155900,1226055895,2775,2775,2775,2775,0
20250206,155800,1226055895,2775,2775,2775,2775,0
20250206,155700,1226055895,2775,2775,2775,2775,0
20250206,155600,1226055895,2775,2775,2775,2775,0
20250206,155500,1226055895,2775,2775,2775,2775,0
20250206,155400,1226055895,2775,2775,2775,2775,0
20250206,155300,1226055895,2775,2775,2775,2775,0
20250206,155200,1226055895,2775,2775,2775,2775,4564
20250206,155100,1226055895,2775,2775,2775,2775,0
20250206,155000,1226055895,2775,2775,2775,2775,0
20250206,154900,1226055895,2775,2775,2775,2775,0
20250206,154800,1226055895,2775,2775,2775,2775,0
20250206,154700,1226055895,2775,2775,2775,2775,0
20250206,154600,1226055895,2775,2775,2775,2775,0
20250206,154500,1226055895,2775,2775,2775,2775,0
20250206,154400,1226055895,2775,2775,2775,2775,0
20250206,154300,1226055895,2775,2775,2775,2775,0
20250206,154200,1226055895,2775,2775,2775,2775,0
20250206,154100,1226055895,2775,2775,2775,2775,0
20250206,154000,1226055895,2775,2775,2775,2775,0
20250206,153900,1226055895,2775,2775,2775,2775,0
20250206,153800,1226055895,2775,2775,2775,2775,0
20250206,153700,1226055895,2775,2775,2775,2775,0
20250206,153600,1226055895,2775,2775,2775,2775,0
20250206,153500,1226055895,2775,2775,2775,2775,0
20250206,153400,1226055895,2775,2775,2775,2775,0
20250206,153300,1226055895,2775,2775,2775,2775,0
20250206,153200,1226055895,2775,2775,2775,2775,0
20250206,153100,1226055895,2775,2775,2775,2775,0
20250206,153000,1226055895,2775,2775,2775,2775,4564
20250206,152900,1213390795,2775,2775,2775,2775,0
20250206,152800,1213390795,2775,2775,2775,2775,0
20250206,152700,1213390795,2775,2775,2775,2775,0
20250206,152600,1213390795,2775,2775,2775,2775,0
20250206,152500,1213390795,2775,2775,2775,2775,0
20250206,152400,1213390795,2775,2775,2775,2775,0
20250206,152300,1213390795,2775,2775,2775,2775,0
20250206,152200,1213390795,2775,2775,2775,2775,0
20250206,152100,1213390795,2775,2775,2775,2775,0
20250206,152000,1213390795,2775,2775,2775,2775,0
20250206,151900,1213390795,2775,2775,2775,2770,2169
20250206,151800,1207382565,2770,2780,2780,2770,1115
20250206,151700,1204291575,2780,2780,2780,2775,105
20250206,151600,1204000000,2780,2775,2780,2765,6955
20250206,151500,1184731935,2775,2775,2775,2765,3212
20250206,151400,1175833835,2775,2770,2775,2770,935
20250206,151300,1173243870,2770,2775,2775,2770,71
20250206,151200,1173047185,2775,2775,2775,2765,2013
20250206,151100,1167474110,2775,2775,2775,2770,339
20250206,151000,1166533400,2775,2770,2775,2765,1009
20250206,150900,1163740550,2775,2780,2780,2770,3830
20250206,150800,1153121635,2780,2780,2780,2780,64
20250206,150700,1152943715,2780,2780,2780,2780,356
20250206,150600,1151954035,2780,2780,2780,2780,418
20250206,150500,1150791995,2775,2775,2775,2775,1507
20250206,150400,1146610070,2780,2775,2780,2775,65
20250206,150300,1146429620,2780,2775,2780,2775,168
20250206,150200,1145962920,2770,2765,2770,2765,4926
20250206,150100,1132332150,2770,2765,2770,2765,3032
20250206,150000,1123934995,2770,2770,2775,2770,531
20250206,145900,1122464105,2775,2775,2775,2775,17
20250206,145800,1122416930,2770,2775,2775,2770,1885
20250206,145700,1117194980,2775,2775,2775,2775,2
20250206,145600,1117189430,2770,2770,2770,2770,1011
20250206,145500,1114388960,2775,2775,2775,2775,44
20250206,145400,1114266860,2775,2770,2775,2770,63
20250206,145300,1114092340,2770,2770,2770,2770,3000
20250206,145200,1105782340,2770,2770,2770,2765,248
20250206,145100,1105096555,2770,2775,2775,2770,644
20250206,145000,1103312670,2770,2770,2770,2770,58
20250206,144900,1103152010,2765,2765,2765,2765,0
20250206,144800,1103152010,2765,2770,2770,2765,501
20250206,144700,1101766720,2780,2780,2780,2780,0
20250206,144600,1101766720,2780,2775,2780,2765,14254
20250206,144500,1062336435,2775,2775,2775,2770,3451
20250206,144400,1052776655,2775,2775,2775,2775,1083
20250206,144300,1049771330,2785,2780,2785,2770,5227
20250206,144200,1035274370,2790,2790,2790,2790,0
20250206,144100,1035274370,2790,2790,2790,2790,0
20250206,144000,1035274370,2790,2785,2790,2785,220
20250206,143900,1034660610,2790,2785,2790,2780,797
20250206,143800,1032441225,2780,2785,2785,2780,155
20250206,143700,1032010305,2780,2780,2780,2780,88
20250206,143600,1031765665,2780,2780,2780,2775,489
20250206,143500,1030408245,2780,2780,2780,2775,350
20250206,143400,1029436905,2780,2780,2780,2780,309
20250206,143300,1028577885,2780,2780,2780,2780,203
20250206,143200,1028013545,2775,2775,2775,2775,1314
20250206,143100,1024367195,2775,2775,2775,2775,742
20250206,143000,1022308145,2775,2780,2780,2775,25
20250206,142900,1022238765,2775,2775,2775,2775,15
20250206,142800,1022197140,2775,2775,2775,2775,0
20250206,142700,1022197140,2775,2775,2775,2775,0
20250206,142600,1022197140,2775,2775,2775,2775,2
20250206,142500,1022191590,2780,2775,2780,2770,2137
20250206,142400,1016264685,2780,2780,2780,2780,1054
20250206,142300,1013334565,2780,2780,2780,2780,0
20250206,142200,1013334565,2780,2780,2780,2780,80
20250206,142100,1013112165,2780,2780,2780,2780,110
20250206,142000,1012806365,2785,2780,2785,2775,826
20250206,141900,1010510605,2780,2790,2790,2780,7815
20250206,141800,988766875,2785,2785,2785,2785,0
20250206,141700,988766875,2785,2785,2785,2785,350
20250206,141600,987792125,2790,2790,2790,2790,1142
20250206,141500,984605945,2795,2790,2795,2790,723
20250206,141400,982587370,2795,2795,2795,2795,1
20250206,141300,982584575,2790,2790,2790,2790,1002
20250206,141200,979788995,2785,2785,2785,2785,166
20250206,141100,979326685,2790,2790,2790,2790,0
20250206,141000,979326685,2790,2790,2790,2790,100
20250206,140900,979047685,2790,2785,2790,2785,646
20250206,140800,977245770,2790,2790,2790,2790,0
20250206,140700,977245770,2790,2790,2790,2790,233
20250206,140600,976595700,2795,2795,2795,2795,36
20250206,140500,976495080,2800,2795,2800,2795,1547
20250206,140400,972166955,2785,2795,2795,2785,229
20250206,140300,971528165,2790,2790,2790,2790,8613
20250206,140200,947497895,2795,2795,2795,2795,584
20250206,140100,945865615,2795,2795,2795,2795,0
20250206,140000,945865615,2795,2795,2795,2795,0
20250206,135900,945865615,2795,2795,2795,2795,0
20250206,135800,945865615,2795,2795,2795,2795,0
20250206,135700,945865615,2795,2795,2795,2795,102
20250206,135600,945580525,2790,2790,2790,2790,1092
20250206,135500,942533845,2790,2790,2790,2790,6705
20250206,135400,923826895,2795,2795,2795,2795,752
20250206,135300,921725055,2795,2795,2795,2795,119
20250206,135200,921392450,2795,2795,2795,2795,45
20250206,135100,921266675,2790,2790,2790,2790,20
20250206,135000,921210875,2800,2800,2800,2800,0
20250206,134900,921210875,2800,2790,2800,2790,153
20250206,134800,920783405,2800,2800,2800,2800,100
20250206,134700,920503405,2800,2800,2800,2800,0
20250206,134600,920503405,2800,2800,2800,2800,1000
20250206,134500,917703405,2790,2790,2790,2790,0
20250206,134400,917703405,2790,2795,2795,2790,812
20250206,134300,915435865,2805,2805,2805,2805,0
20250206,134200,915435865,2805,2795,2805,2795,70
20250206,134100,915239615,2795,2795,2795,2795,41
20250206,134000,915125020,2795,2795,2795,2795,0
20250206,133900,915125020,2795,2795,2795,2795,0
20250206,133800,915125020,2795,2795,2805,2795,36
20250206,133700,915024300,2790,2790,2790,2790,0
20250206,133600,915024300,2790,2790,2790,2790,2000
20250206,133500,909444300,2790,2805,2805,2790,6005
20250206,133400,892680050,2805,2805,2805,2805,0
20250206,133300,892680050,2805,2805,2805,2805,0
20250206,133200,892680050,2805,2805,2805,2805,430
20250206,133100,891473900,2805,2805,2805,2805,68
20250206,133000,891283160,2805,2805,2805,2805,100
20250206,132900,891002660,2805,2805,2805,2805,5
20250206,132800,890988635,2805,2805,2805,2805,6
20250206,132700,890971805,2805,2805,2805,2805,0
20250206,132600,890971805,2805,2805,2805,2805,0
20250206,132500,890971805,2805,2805,2805,2790,7502
20250206,132400,869996460,2810,2810,2810,2810,86
20250206,132300,869754800,2805,2805,2805,2805,0
20250206,132200,869754800,2805,2805,2805,2805,0
20250206,132100,869754800,2805,2805,2805,2805,29
20250206,132000,869673455,2805,2805,2805,2805,30
20250206,131900,869589305,2805,2805,2810,2805,111
20250206,131800,869277945,2810,2810,2810,2810,5
20250206,131700,869263895,2815,2815,2815,2815,7
20250206,131600,869244190,2810,2810,2810,2810,1
20250206,131500,869241380,2815,2815,2815,2815,0
20250206,131400,869241380,2815,2815,2815,2815,0
20250206,131300,869241380,2815,2815,2815,2815,6
20250206,131200,869224490,2810,2815,2815,2800,4033
20250206,131100,857921690,2800,2800,2800,2800,0
20250206,131000,857921690,2800,2805,2805,2800,1993
20250206,130900,852341240,2805,2805,2805,2800,19
20250206,130800,852287970,2800,2800,2800,2800,0
20250206,130700,852287970,2800,2800,2800,2800,0
20250206,130600,852287970,2800,2800,2800,2800,0
20250206,130500,852287970,2800,2800,2800,2800,0
20250206,130400,852287970,2800,2800,2800,2800,0
20250206,130300,852287970,2800,2805,2805,2800,437
20250206,130200,851062370,2805,2805,2805,2805,0
20250206,130100,851062370,2805,2810,2810,2805,399
20250206,130000,849942175,2810,2810,2810,2810,25
20250206,125900,849871925,2810,2810,2810,2810,8
20250206,125800,849849445,2805,2805,2805,2805,0
20250206,125700,849849445,2805,2805,2805,2805,0
20250206,125600,849849445,2805,2805,2805,2805,13
20250206,125500,849812980,2805,2805,2805,2805,344
20250206,125400,848848060,2805,2810,2810,2805,352
20250206,125300,847860695,2800,2800,2800,2800,0
20250206,125200,847860695,2800,2805,2805,2800,21
20250206,125100,847801880,2810,2810,2810,2810,866
20250206,125000,845368420,2800,2800,2800,2800,0
20250206,124900,845368420,2800,2800,2800,2800,0
20250206,124800,845368420,2800,2800,2800,2800,0
20250206,124700,845368420,2800,2800,2800,2800,500
20250206,124600,843968420,2800,2805,2805,2800,1915
20250206,124500,838603710,2805,2805,2805,2805,0
20250206,124400,838603710,2805,2805,2805,2805,0
20250206,124300,838603710,2805,2805,2805,2805,300
20250206,124200,837762210,2805,2805,2805,2805,16
20250206,124100,837717330,2805,2805,2805,2805,0
20250206,124000,837717330,2805,2805,2805,2805,0
20250206,123900,837717330,2805,2805,2805,2805,0
20250206,123800,837717330,2805,2805,2805,2805,0
20250206,123700,837717330,2805,2805,2805,2805,500
20250206,123600,836314830,2805,2805,2805,2805,0
20250206,123500,836314830,2805,2805,2805,2805,0
20250206,123400,836314830,2805,2810,2810,2805,151
20250206,123300,835890525,2815,2815,2815,2815,40
20250206,123200,835777925,2815,2815,2815,2815,16
20250206,123100,835732885,2815,2815,2815,2815,0
20250206,123000,835732885,2815,2815,2815,2815,0
20250206,122900,835732885,2815,2815,2815,2815,0
20250206,122800,835732885,2815,2815,2815,2815,1
20250206,122700,835730070,2800,2800,2800,2800,0
20250206,122600,835730070,2800,2800,2800,2800,0
20250206,122500,835730070,2800,2800,2800,2800,0
20250206,122400,835730070,2800,2800,2800,2800,0
20250206,122300,835730070,2800,2805,2805,2800,179
20250206,122200,835227980,2800,2800,2800,2800,1893
20250206,122100,829927580,2800,2800,2800,2800,0
20250206,122000,829927580,2800,2800,2800,2800,342
20250206,121900,828969980,2795,2800,2800,2795,74
20250206,121800,828762930,2800,2805,2805,2800,1828
20250206,121700,823644470,2800,2805,2805,2800,1897
20250206,121600,818330885,2805,2805,2805,2800,711
20250206,121500,816337080,2815,2815,2815,2815,0
20250206,121400,816337080,2815,2815,2815,2815,0
20250206,121300,816337080,2815,2815,2815,2815,0
20250206,121200,816337080,2815,2815,2815,2815,504
20250206,121100,814918320,2805,2800,2815,2800,2555
20250206,121000,807761595,2805,2815,2815,2805,7
20250206,120900,807741950,2805,2805,2805,2805,1464
20250206,120800,803635430,2810,2810,2815,2810,1059
20250206,120700,800659620,2810,2810,2810,2810,1
20250206,120600,800656810,2805,2805,2805,2805,0
20250206,120500,800656810,2805,2805,2805,2805,0
20250206,120400,800656810,2805,2810,2810,2805,781
20250206,120300,798465830,2805,2810,2810,2805,1698
20250206,120200,793697720,2810,2810,2810,2810,22
20250206,120100,793635900,2810,2810,2810,2805,2257
20250206,120000,787302400,2810,2810,2810,2810,416
20250206,115900,786133440,2810,2810,2810,2810,0
20250206,115800,786133440,2810,2810,2810,2810,262
20250206,115700,785397220,2810,2810,2810,2810,600
20250206,115600,783711220,2815,2820,2820,2815,476
20250206,115500,782368905,2820,2820,2820,2820,0
20250206,115400,782368905,2820,2820,2820,2820,1
20250206,115300,782366085,2810,2810,2810,2810,0
20250206,115200,782366085,2810,2810,2810,2810,275
20250206,115100,781593335,2820,2820,2820,2820,1
20250206,115000,781590515,2820,2820,2820,2820,0
20250206,114900,781590515,2820,2820,2820,2820,0
20250206,114800,781590515,2820,2820,2820,2820,2
20250206,114700,781584875,2820,2820,2820,2820,1
20250206,114600,781582055,2820,2815,2820,2815,2
20250206,114500,781576420,2810,2810,2810,2810,0
20250206,114400,781576420,2810,2810,2810,2810,1
20250206,114300,781573610,2805,2805,2805,2805,0
20250206,114200,781573610,2805,2810,2810,2805,220
20250206,114100,780956460,2805,2810,2810,2805,3439
20250206,114000,771306480,2815,2815,2815,2815,717
20250206,113900,769288125,2815,2815,2815,2815,0
20250206,113800,769288125,2815,2815,2815,2815,400
20250206,113700,768162125,2815,2815,2815,2815,2
20250206,113600,768156495,2820,2815,2820,2815,28
20250206,113500,768077625,2815,2815,2815,2815,1
20250206,113400,768074810,2815,2815,2815,2815,1
20250206,113300,768071995,2810,2810,2810,2810,0
20250206,113200,768071995,2810,2810,2810,2810,0
20250206,113100,768071995,2810,2810,2810,2810,2000
20250206,113000,762451995,2810,2810,2810,2810,593
20250206,112900,760785665,2815,2815,2815,2815,56
20250206,112800,760628025,2815,2815,2815,2815,710
20250206,112700,758629375,2820,2820,2820,2820,5
20250206,112600,758615275,2820,2820,2820,2820,100
20250206,112500,758333275,2815,2815,2815,2815,0
20250206,112400,758333275,2815,2820,2820,2815,98
20250206,112300,758057320,2820,2820,2820,2820,60
20250206,112200,757888120,2820,2820,2820,2820,0
20250206,112100,757888120,2820,2820,2820,2820,0
20250206,112000,757888120,2820,2820,2820,2820,0
20250206,111900,757888120,2820,2820,2820,2820,0
20250206,111800,757888120,2820,2825,2825,2820,340
20250206,111700,756929295,2825,2825,2825,2825,0
20250206,111600,756929295,2825,2825,2825,2825,0
20250206,111500,756929295,2825,2825,2825,2825,0
20250206,111400,756929295,2825,2825,2825,2825,0
20250206,111300,756929295,2825,2825,2825,2825,88
20250206,111200,756680695,2825,2825,2825,2820,3674
20250206,111100,746307875,2825,2825,2825,2825,0
20250206,111000,746307875,2825,2825,2825,2825,0
20250206,110900,746307875,2825,2825,2825,2825,116
20250206,110800,745980175,2825,2825,2825,2825,710
20250206,110700,743974425,2825,2825,2825,2825,150
20250206,110600,743550675,2825,2825,2825,2825,0
20250206,110500,743550675,2825,2820,2825,2820,382
20250206,110400,742471835,2820,2820,2820,2820,1010
20250206,110300,739623635,2825,2825,2825,2825,680
20250206,110200,737702635,2825,2825,2825,2825,0
20250206,110100,737702635,2825,2825,2825,2825,0
20250206,110000,737702635,2825,2830,2830,2825,572
20250206,105900,736084885,2830,2830,2830,2830,1335
20250206,105800,732306835,2830,2830,2830,2830,0
20250206,105700,732306835,2830,2830,2830,2830,425
20250206,105600,731104085,2825,2825,2825,2825,0
20250206,105500,731104085,2825,2830,2830,2825,408
20250206,105400,729950925,2825,2825,2825,2825,1000
20250206,105300,727125925,2830,2830,2830,2830,0
20250206,105200,727125925,2830,2830,2830,2830,50
20250206,105100,726984425,2825,2830,2830,2825,1421
20250206,105000,722970095,2830,2830,2830,2830,506
20250206,104900,721538115,2830,2830,2830,2830,495
20250206,104800,720137265,2830,2830,2830,2830,0
20250206,104700,720137265,2830,2835,2835,2830,1599
20250206,104600,715611595,2835,2830,2835,2830,51
20250206,104500,715467015,2835,2835,2835,2835,220
20250206,104400,714843315,2835,2825,2835,2825,606
20250206,104300,713126340,2835,2835,2835,2835,65
20250206,104200,712942065,2835,2830,2840,2830,1376
20250206,104100,709042970,2835,2825,2835,2825,2091
20250206,104000,703124895,2825,2825,2825,2825,198
20250206,103900,702565545,2825,2825,2825,2825,0
20250206,103800,702565545,2825,2825,2825,2825,1
20250206,103700,702562720,2815,2815,2815,2815,1000
20250206,103600,699747720,2825,2825,2825,2825,0
20250206,103500,699747720,2825,2825,2825,2825,1
20250206,103400,699744895,2820,2820,2820,2820,0
20250206,103300,699744895,2820,2820,2820,2820,477
20250206,103200,698399755,2825,2825,2825,2825,200
20250206,103100,697834755,2825,2825,2825,2825,435
20250206,103000,696605880,2830,2830,2830,2830,2
20250206,102900,696600220,2825,2825,2825,2825,505
20250206,102800,695173595,2815,2815,2815,2815,0
20250206,102700,695173595,2815,2815,2815,2815,503
20250206,102600,693757650,2815,2815,2815,2815,500
20250206,102500,692350150,2815,2815,2815,2815,20
20250206,102400,692293850,2820,2820,2820,2820,110
20250206,102300,691983650,2820,2820,2820,2820,1285
20250206,102200,688359950,2820,2820,2820,2820,13
20250206,102100,688323290,2820,2825,2825,2820,1050
20250206,102000,685362275,2825,2825,2825,2825,530
20250206,101900,683865025,2825,2825,2825,2825,10
20250206,101800,683836775,2825,2820,2825,2820,319
20250206,101700,682936445,2820,2830,2830,2820,791
20250206,101600,680701245,2825,2825,2825,2825,1065
20250206,101500,677692620,2825,2825,2825,2825,50
20250206,101400,677551370,2825,2825,2825,2825,11
20250206,101300,677520295,2825,2825,2825,2825,8
20250206,101200,677497695,2825,2825,2825,2825,0
20250206,101100,677497695,2825,2825,2825,2825,354
20250206,101000,676497645,2820,2810,2820,2810,4900
20250206,100900,662717925,2810,2820,2820,2810,3376
20250206,100800,653229365,2810,2810,2810,2810,10
20250206,100700,653201265,2810,2810,2810,2810,10
20250206,100600,653173165,2810,2810,2810,2810,55
20250206,100500,653018615,2805,2810,2810,2805,1699
20250206,100400,648252260,2820,2820,2820,2820,5
20250206,100300,648238160,2820,2820,2820,2820,13
20250206,100200,648201500,2810,2810,2810,2810,0
20250206,100100,648201500,2810,2810,2810,2810,564
20250206,100000,646616660,2810,2810,2810,2810,0
20250206,095900,646616660,2810,2810,2810,2810,0
20250206,095800,646616660,2810,2815,2815,2810,8
20250206,095700,646594160,2805,2805,2805,2805,0
20250206,095600,646594160,2805,2810,2810,2805,5000
20250206,095500,632566725,2820,2810,2820,2810,28
20250206,095400,632488020,2810,2810,2815,2810,68
20250206,095300,632296890,2810,2810,2810,2810,110
20250206,095200,631987790,2810,2810,2810,2810,1000
20250206,095100,629177790,2810,2815,2815,2810,1859
20250206,095000,623949000,2820,2820,2825,2815,1033
20250206,094900,621035935,2815,2805,2820,2805,10720
20250206,094800,590819815,2805,2810,2810,2805,963
20250206,094700,588115695,2810,2810,2815,2810,653
20250206,094600,586279515,2815,2815,2815,2815,15
20250206,094500,586237290,2815,2815,2815,2815,606
20250206,094400,584531400,2820,2805,2820,2805,7514
20250206,094300,563394460,2805,2800,2805,2800,1886
20250206,094200,558113645,2800,2800,2800,2800,876
20250206,094100,555660845,2800,2800,2800,2800,5
20250206,094000,555646845,2795,2810,2815,2795,10952
20250206,093900,524959600,2815,2815,2815,2815,36
20250206,093800,524858260,2815,2810,2815,2810,576
20250206,093700,523239695,2810,2810,2810,2810,279
20250206,093600,522455705,2805,2810,2810,2805,1232
20250206,093500,518998120,2810,2805,2810,2805,3258
20250206,093400,509844085,2805,2805,2805,2805,6
20250206,093300,509827255,2805,2810,2810,2805,2012
20250206,093200,504178180,2815,2815,2815,2815,1949
20250206,093100,498691745,2815,2810,2815,2810,4733
20250206,093000,485368400,2810,2815,2815,2810,202
20250206,092900,484800775,2815,2800,2815,2800,1494
20250206,092800,480607970,2805,2805,2805,2805,3991
20250206,092700,469413215,2810,2805,2810,2805,225
20250206,092600,468782080,2805,2810,2815,2805,2412
20250206,092500,462011935,2810,2810,2810,2810,553
20250206,092400,460458005,2810,2800,2810,2800,978
20250206,092300,457714595,2810,2800,2810,2800,5091
20250206,092200,443456965,2800,2800,2800,2800,1300
20250206,092100,439816965,2800,2800,2800,2795,1999
20250206,092000,434224830,2800,2800,2800,2800,991
20250206,091900,431450030,2800,2800,2800,2800,109
20250206,091800,431144830,2795,2800,2800,2795,668
20250206,091700,429275245,2795,2800,2800,2795,1178
20250206,091600,425982720,2810,2805,2810,2795,3804
20250206,091500,415332315,2810,2815,2815,2805,765
20250206,091400,413181310,2815,2805,2815,2805,383
20250206,091300,412104240,2815,2795,2815,2795,1167
20250206,091200,408829950,2790,2795,2795,2790,16368
20250206,091100,363082705,2795,2805,2805,2790,14110
20250206,091000,323633750,2805,2810,2810,2805,1116
20250206,090900,320503190,2810,2810,2815,2810,1158
20250206,090800,317249150,2810,2810,2810,2810,96
20250206,090700,316979390,2810,2800,2810,2800,566
20250206,090600,315390930,2795,2810,2810,2795,594
20250206,090500,313721945,2810,2815,2815,2790,22152
20250206,090400,251754035,2815,2805,2815,2795,24854
20250206,090300,182260265,2805,2790,2815,2750,23761
20250206,090200,116104090,2800,2845,2845,2780,22836
20250206,090100,52206985,2830,2830,2860,2830,1139
20250206,090000,48977935,2830,2845,2845,2830,17125