KissMeData/204620/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,204000,2298423380,3850,3850,3850,3850,13627
20250206,203900,2298423380,3850,3850,3850,3850,0
20250206,203800,2298423380,3850,3850,3850,3850,0
20250206,203700,2298423380,3850,3850,3850,3850,0
20250206,203600,2298423380,3850,3850,3850,3850,0
20250206,203500,2298423380,3850,3850,3850,3850,0
20250206,203400,2298423380,3850,3850,3850,3850,0
20250206,203300,2298423380,3850,3850,3850,3850,0
20250206,203200,2298423380,3850,3850,3850,3850,0
20250206,203100,2298423380,3850,3850,3850,3850,0
20250206,203000,2298423380,3850,3850,3850,3850,0
20250206,202900,2298423380,3850,3850,3850,3850,0
20250206,202800,2298423380,3850,3850,3850,3850,0
20250206,202700,2298423380,3850,3850,3850,3850,0
20250206,202600,2298423380,3850,3850,3850,3850,0
20250206,202500,2298423380,3850,3850,3850,3850,0
20250206,202400,2298423380,3850,3850,3850,3850,0
20250206,202300,2298423380,3850,3850,3850,3850,0
20250206,202200,2298423380,3850,3850,3850,3850,0
20250206,202100,2298423380,3850,3850,3850,3850,0
20250206,202000,2298423380,3850,3850,3850,3850,0
20250206,201900,2298423380,3850,3850,3850,3850,0
20250206,201800,2298423380,3850,3850,3850,3850,0
20250206,201700,2298423380,3850,3850,3850,3850,0
20250206,201600,2298423380,3850,3850,3850,3850,0
20250206,201500,2298423380,3850,3850,3850,3850,0
20250206,201400,2298423380,3850,3850,3850,3850,0
20250206,201300,2298423380,3850,3850,3850,3850,0
20250206,201200,2298423380,3850,3850,3850,3850,0
20250206,201100,2298423380,3850,3850,3850,3850,0
20250206,201000,2298423380,3850,3850,3850,3850,13627
20250206,200900,2298423380,3850,3850,3850,3850,0
20250206,200800,2298423380,3850,3850,3850,3850,0
20250206,200700,2298423380,3850,3850,3850,3850,0
20250206,200600,2298423380,3850,3850,3850,3850,0
20250206,200500,2298423380,3850,3850,3850,3850,0
20250206,200400,2298423380,3850,3850,3850,3850,0
20250206,200300,2298423380,3850,3850,3850,3850,0
20250206,200200,2298423380,3850,3850,3850,3850,0
20250206,200100,2298423380,3850,3850,3850,3850,0
20250206,200000,2298423380,3850,3850,3850,3850,0
20250206,195900,2298423380,3850,3850,3850,3850,0
20250206,195800,2298423380,3850,3850,3850,3850,0
20250206,195700,2298423380,3850,3850,3850,3850,0
20250206,195600,2298423380,3850,3850,3850,3850,0
20250206,195500,2298423380,3850,3850,3850,3850,0
20250206,195400,2298423380,3850,3850,3850,3850,0
20250206,195300,2298423380,3850,3850,3850,3850,0
20250206,195200,2298423380,3850,3850,3850,3850,0
20250206,195100,2298423380,3850,3850,3850,3850,0
20250206,195000,2298423380,3850,3850,3850,3850,0
20250206,194900,2298423380,3850,3850,3850,3850,0
20250206,194800,2298423380,3850,3850,3850,3850,0
20250206,194700,2298423380,3850,3850,3850,3850,0
20250206,194600,2298423380,3850,3850,3850,3850,0
20250206,194500,2298423380,3850,3850,3850,3850,0
20250206,194400,2298423380,3850,3850,3850,3850,0
20250206,194300,2298423380,3850,3850,3850,3850,0
20250206,194200,2298423380,3850,3850,3850,3850,0
20250206,194100,2298423380,3850,3850,3850,3850,0
20250206,194000,2298423380,3850,3850,3850,3850,13627
20250206,193900,2298423380,3850,3850,3850,3850,0
20250206,193800,2298423380,3850,3850,3850,3850,0
20250206,193700,2298423380,3850,3850,3850,3850,0
20250206,193600,2298423380,3850,3850,3850,3850,0
20250206,193500,2298423380,3850,3850,3850,3850,0
20250206,193400,2298423380,3850,3850,3850,3850,0
20250206,193300,2298423380,3850,3850,3850,3850,0
20250206,193200,2298423380,3850,3850,3850,3850,0
20250206,193100,2298423380,3850,3850,3850,3850,0
20250206,193000,2298423380,3850,3850,3850,3850,0
20250206,192900,2298423380,3850,3850,3850,3850,0
20250206,192800,2298423380,3850,3850,3850,3850,0
20250206,192700,2298423380,3850,3850,3850,3850,0
20250206,192600,2298423380,3850,3850,3850,3850,0
20250206,192500,2298423380,3850,3850,3850,3850,0
20250206,192400,2298423380,3850,3850,3850,3850,0
20250206,192300,2298423380,3850,3850,3850,3850,0
20250206,192200,2298423380,3850,3850,3850,3850,0
20250206,192100,2298423380,3850,3850,3850,3850,0
20250206,192000,2298423380,3850,3850,3850,3850,0
20250206,191900,2298423380,3850,3850,3850,3850,0
20250206,191800,2298423380,3850,3850,3850,3850,0
20250206,191700,2298423380,3850,3850,3850,3850,0
20250206,191600,2298423380,3850,3850,3850,3850,0
20250206,191500,2298423380,3850,3850,3850,3850,0
20250206,191400,2298423380,3850,3850,3850,3850,0
20250206,191300,2298423380,3850,3850,3850,3850,0
20250206,191200,2298423380,3850,3850,3850,3850,0
20250206,191100,2298423380,3850,3850,3850,3850,0
20250206,191000,2298423380,3850,3850,3850,3850,13627
20250206,190900,2298423380,3850,3850,3850,3850,0
20250206,190800,2298423380,3850,3850,3850,3850,0
20250206,190700,2298423380,3850,3850,3850,3850,0
20250206,190600,2298423380,3850,3850,3850,3850,0
20250206,190500,2298423380,3850,3850,3850,3850,0
20250206,190400,2298423380,3850,3850,3850,3850,0
20250206,190300,2298423380,3850,3850,3850,3850,0
20250206,190200,2298423380,3850,3850,3850,3850,0
20250206,190100,2298423380,3850,3850,3850,3850,0
20250206,190000,2298423380,3850,3850,3850,3850,0
20250206,185900,2298423380,3850,3850,3850,3850,0
20250206,185800,2298423380,3850,3850,3850,3850,0
20250206,185700,2298423380,3850,3850,3850,3850,0
20250206,185600,2298423380,3850,3850,3850,3850,0
20250206,185500,2298423380,3850,3850,3850,3850,0
20250206,185400,2298423380,3850,3850,3850,3850,0
20250206,185300,2298423380,3850,3850,3850,3850,0
20250206,185200,2298423380,3850,3850,3850,3850,0
20250206,185100,2298423380,3850,3850,3850,3850,0
20250206,185000,2298423380,3850,3850,3850,3850,0
20250206,184900,2298423380,3850,3850,3850,3850,0
20250206,184800,2298423380,3850,3850,3850,3850,0
20250206,184700,2298423380,3850,3850,3850,3850,0
20250206,184600,2298423380,3850,3850,3850,3850,0
20250206,184500,2298423380,3850,3850,3850,3850,0
20250206,184400,2298423380,3850,3850,3850,3850,0
20250206,184300,2298423380,3850,3850,3850,3850,0
20250206,184200,2298423380,3850,3850,3850,3850,0
20250206,184100,2298423380,3850,3850,3850,3850,0
20250206,184000,2298423380,3850,3850,3850,3850,13627
20250206,183900,2298423380,3850,3850,3850,3850,0
20250206,183800,2298423380,3850,3850,3850,3850,0
20250206,183700,2298423380,3850,3850,3850,3850,0
20250206,183600,2298423380,3850,3850,3850,3850,0
20250206,183500,2298423380,3850,3850,3850,3850,0
20250206,183400,2298423380,3850,3850,3850,3850,0
20250206,183300,2298423380,3850,3850,3850,3850,0
20250206,183200,2298423380,3850,3850,3850,3850,0
20250206,183100,2298423380,3850,3850,3850,3850,0
20250206,183000,2298423380,3850,3850,3850,3850,0
20250206,182900,2298423380,3850,3850,3850,3850,0
20250206,182800,2298423380,3850,3850,3850,3850,0
20250206,182700,2298423380,3850,3850,3850,3850,0
20250206,182600,2298423380,3850,3850,3850,3850,0
20250206,182500,2298423380,3850,3850,3850,3850,0
20250206,182400,2298423380,3850,3850,3850,3850,0
20250206,182300,2298423380,3850,3850,3850,3850,0
20250206,182200,2298423380,3850,3850,3850,3850,0
20250206,182100,2298423380,3850,3850,3850,3850,0
20250206,182000,2298423380,3850,3850,3850,3850,0
20250206,181900,2298423380,3850,3850,3850,3850,0
20250206,181800,2298423380,3850,3850,3850,3850,0
20250206,181700,2298423380,3850,3850,3850,3850,0
20250206,181600,2298423380,3850,3850,3850,3850,0
20250206,181500,2298423380,3850,3850,3850,3850,0
20250206,181400,2298423380,3850,3850,3850,3850,0
20250206,181300,2298423380,3850,3850,3850,3850,0
20250206,181200,2298423380,3850,3850,3850,3850,0
20250206,181100,2298423380,3850,3850,3850,3850,0
20250206,181000,2298423380,3850,3850,3850,3850,13627
20250206,180900,2298423380,3850,3850,3850,3850,0
20250206,180800,2298423380,3850,3850,3850,3850,0
20250206,180700,2298423380,3850,3850,3850,3850,0
20250206,180600,2298423380,3850,3850,3850,3850,0
20250206,180500,2298423380,3850,3850,3850,3850,0
20250206,180400,2298423380,3850,3850,3850,3850,0
20250206,180300,2298423380,3850,3850,3850,3850,0
20250206,180200,2298423380,3850,3850,3850,3850,0
20250206,180100,2298423380,3850,3850,3850,3850,0
20250206,180000,2298423380,3850,3850,3850,3850,0
20250206,175900,2298423380,3850,3850,3850,3850,0
20250206,175800,2298423380,3850,3850,3850,3850,0
20250206,175700,2298423380,3850,3850,3850,3850,0
20250206,175600,2298423380,3850,3850,3850,3850,0
20250206,175500,2298423380,3850,3850,3850,3850,0
20250206,175400,2298423380,3850,3850,3850,3850,0
20250206,175300,2298423380,3850,3850,3850,3850,0
20250206,175200,2298423380,3850,3850,3850,3850,0
20250206,175100,2298423380,3850,3850,3850,3850,0
20250206,175000,2298423380,3850,3850,3850,3850,0
20250206,174900,2298423380,3850,3850,3850,3850,0
20250206,174800,2298423380,3850,3850,3850,3850,0
20250206,174700,2298423380,3850,3850,3850,3850,0
20250206,174600,2298423380,3850,3850,3850,3850,0
20250206,174500,2298423380,3850,3850,3850,3850,0
20250206,174400,2298423380,3850,3850,3850,3850,0
20250206,174300,2298423380,3850,3850,3850,3850,0
20250206,174200,2298423380,3850,3850,3850,3850,0
20250206,174100,2298423380,3850,3850,3850,3850,0
20250206,174000,2298423380,3850,3850,3850,3850,13627
20250206,173900,2298423380,3850,3850,3850,3850,0
20250206,173800,2298423380,3850,3850,3850,3850,0
20250206,173700,2298423380,3850,3850,3850,3850,0
20250206,173600,2298423380,3850,3850,3850,3850,0
20250206,173500,2298423380,3850,3850,3850,3850,0
20250206,173400,2298423380,3850,3850,3850,3850,0
20250206,173300,2298423380,3850,3850,3850,3850,0
20250206,173200,2298423380,3850,3850,3850,3850,0
20250206,173100,2298423380,3850,3850,3850,3850,0
20250206,173000,2298423380,3850,3850,3850,3850,0
20250206,172900,2298423380,3850,3850,3850,3850,0
20250206,172800,2298423380,3850,3850,3850,3850,0
20250206,172700,2298423380,3850,3850,3850,3850,0
20250206,172600,2298423380,3850,3850,3850,3850,0
20250206,172500,2298423380,3850,3850,3850,3850,0
20250206,172400,2298423380,3850,3850,3850,3850,0
20250206,172300,2298423380,3850,3850,3850,3850,0
20250206,172200,2298423380,3850,3850,3850,3850,0
20250206,172100,2298423380,3850,3850,3850,3850,0
20250206,172000,2298423380,3850,3850,3850,3850,0
20250206,171900,2298423380,3850,3850,3850,3850,0
20250206,171800,2298423380,3850,3850,3850,3850,0
20250206,171700,2298423380,3850,3850,3850,3850,0
20250206,171600,2298423380,3850,3850,3850,3850,0
20250206,171500,2298423380,3850,3850,3850,3850,0
20250206,171400,2298423380,3850,3850,3850,3850,0
20250206,171300,2298423380,3850,3850,3850,3850,0
20250206,171200,2298423380,3850,3850,3850,3850,0
20250206,171100,2298423380,3850,3850,3850,3850,0
20250206,171000,2298423380,3850,3850,3850,3850,13627
20250206,170900,2298423380,3850,3850,3850,3850,0
20250206,170800,2298423380,3850,3850,3850,3850,0
20250206,170700,2298423380,3850,3850,3850,3850,0
20250206,170600,2298423380,3850,3850,3850,3850,0
20250206,170500,2298423380,3850,3850,3850,3850,0
20250206,170400,2298423380,3850,3850,3850,3850,0
20250206,170300,2298423380,3850,3850,3850,3850,0
20250206,170200,2298423380,3850,3850,3850,3850,0
20250206,170100,2298423380,3850,3850,3850,3850,0
20250206,170000,2298423380,3850,3850,3850,3850,0
20250206,165900,2298423380,3850,3850,3850,3850,0
20250206,165800,2298423380,3850,3850,3850,3850,0
20250206,165700,2298423380,3850,3850,3850,3850,0
20250206,165600,2298423380,3850,3850,3850,3850,0
20250206,165500,2298423380,3850,3850,3850,3850,0
20250206,165400,2298423380,3850,3850,3850,3850,0
20250206,165300,2298423380,3850,3850,3850,3850,0
20250206,165200,2298423380,3850,3850,3850,3850,0
20250206,165100,2298423380,3850,3850,3850,3850,0
20250206,165000,2298423380,3850,3850,3850,3850,0
20250206,164900,2298423380,3850,3850,3850,3850,0
20250206,164800,2298423380,3850,3850,3850,3850,0
20250206,164700,2298423380,3850,3850,3850,3850,0
20250206,164600,2298423380,3850,3850,3850,3850,0
20250206,164500,2298423380,3850,3850,3850,3850,0
20250206,164400,2298423380,3850,3850,3850,3850,0
20250206,164300,2298423380,3850,3850,3850,3850,0
20250206,164200,2298423380,3850,3850,3850,3850,0
20250206,164100,2298423380,3850,3850,3850,3850,0
20250206,164000,2298423380,3850,3850,3850,3850,13627
20250206,163900,2298423380,3850,3850,3850,3850,0
20250206,163800,2298423380,3850,3850,3850,3850,0
20250206,163700,2298423380,3850,3850,3850,3850,0
20250206,163600,2298423380,3850,3850,3850,3850,0
20250206,163500,2298423380,3850,3850,3850,3850,0
20250206,163400,2298423380,3850,3850,3850,3850,0
20250206,163300,2298423380,3850,3850,3850,3850,0
20250206,163200,2298423380,3850,3850,3850,3850,0
20250206,163100,2298423380,3850,3850,3850,3850,0
20250206,163000,2298423380,3850,3850,3850,3850,0
20250206,162900,2298423380,3850,3850,3850,3850,0
20250206,162800,2298423380,3850,3850,3850,3850,0
20250206,162700,2298423380,3850,3850,3850,3850,0
20250206,162600,2298423380,3850,3850,3850,3850,0
20250206,162500,2298423380,3850,3850,3850,3850,0
20250206,162400,2298423380,3850,3850,3850,3850,0
20250206,162300,2298423380,3850,3850,3850,3850,0
20250206,162200,2298423380,3850,3850,3850,3850,0
20250206,162100,2298423380,3850,3850,3850,3850,0
20250206,162000,2298423380,3850,3850,3850,3850,0
20250206,161900,2298423380,3850,3850,3850,3850,0
20250206,161800,2298423380,3850,3850,3850,3850,0
20250206,161700,2298423380,3850,3850,3850,3850,0
20250206,161600,2298423380,3850,3850,3850,3850,0
20250206,161500,2298423380,3850,3850,3850,3850,0
20250206,161400,2298423380,3850,3850,3850,3850,0
20250206,161300,2298423380,3850,3850,3850,3850,0
20250206,161200,2298423380,3850,3850,3850,3850,0
20250206,161100,2298423380,3850,3850,3850,3850,0
20250206,161000,2298423380,3850,3850,3850,3850,13627
20250206,160900,2298423380,3850,3850,3850,3850,0
20250206,160800,2298423380,3850,3850,3850,3850,0
20250206,160700,2298423380,3850,3850,3850,3850,0
20250206,160600,2298423380,3850,3850,3850,3850,0
20250206,160500,2298423380,3850,3850,3850,3850,0
20250206,160400,2298423380,3850,3850,3850,3850,0
20250206,160300,2298423380,3850,3850,3850,3850,0
20250206,160200,2298423380,3850,3850,3850,3850,0
20250206,160100,2298423380,3850,3850,3850,3850,0
20250206,160000,2298423380,3850,3850,3850,3850,0
20250206,155900,2298423380,3850,3850,3850,3850,0
20250206,155800,2298423380,3850,3850,3850,3850,0
20250206,155700,2298423380,3850,3850,3850,3850,0
20250206,155600,2298423380,3850,3850,3850,3850,0
20250206,155500,2298423380,3850,3850,3850,3850,0
20250206,155400,2298423380,3850,3850,3850,3850,0
20250206,155300,2298423380,3850,3850,3850,3850,0
20250206,155200,2298423380,3850,3850,3850,3850,0
20250206,155100,2298423380,3850,3850,3850,3850,0
20250206,155000,2298423380,3850,3850,3850,3850,0
20250206,154900,2298423380,3850,3850,3850,3850,0
20250206,154800,2298423380,3850,3850,3850,3850,0
20250206,154700,2298423380,3850,3850,3850,3850,0
20250206,154600,2298423380,3850,3850,3850,3850,0
20250206,154500,2298423380,3850,3850,3850,3850,0
20250206,154400,2298423380,3850,3850,3850,3850,0
20250206,154300,2298423380,3850,3850,3850,3850,0
20250206,154200,2298423380,3850,3850,3850,3850,0
20250206,154100,2298423380,3850,3850,3850,3850,0
20250206,154000,2298423380,3850,3850,3850,3850,13627
20250206,153900,2298423380,3850,3850,3850,3850,0
20250206,153800,2298423380,3850,3850,3850,3850,0
20250206,153700,2298423380,3850,3850,3850,3850,0
20250206,153600,2298423380,3850,3850,3850,3850,0
20250206,153500,2298423380,3850,3850,3850,3850,0
20250206,153400,2298423380,3850,3850,3850,3850,0
20250206,153300,2298423380,3850,3850,3850,3850,0
20250206,153200,2298423380,3850,3850,3850,3850,0
20250206,153100,2298423380,3850,3850,3850,3850,0
20250206,153000,2298423380,3850,3850,3850,3850,13627
20250206,152900,2245959430,3850,3850,3850,3850,0
20250206,152800,2245959430,3850,3850,3850,3850,0
20250206,152700,2245959430,3850,3850,3850,3850,0
20250206,152600,2245959430,3850,3850,3850,3850,0
20250206,152500,2245959430,3850,3850,3850,3850,0
20250206,152400,2245959430,3850,3850,3850,3850,0
20250206,152300,2245959430,3850,3850,3850,3850,0
20250206,152200,2245959430,3850,3850,3850,3850,0
20250206,152100,2245959430,3850,3850,3850,3850,0
20250206,152000,2245959430,3850,3850,3850,3850,0
20250206,151900,2245959430,3850,3865,3875,3845,7716
20250206,151800,2216260615,3855,3865,3875,3855,10920
20250206,151700,2174110070,3865,3870,3880,3865,1437
20250206,151600,2168549330,3875,3870,3875,3870,1036
20250206,151500,2164535905,3875,3875,3875,3870,476
20250206,151400,2162692905,3875,3880,3880,3875,851
20250206,151300,2159394850,3885,3875,3885,3875,2546
20250206,151200,2149512925,3870,3865,3870,3865,609
20250206,151100,2147157595,3865,3870,3870,3865,4415
20250206,151000,2130089120,3865,3865,3870,3865,7321
20250206,150900,2101786060,3865,3870,3870,3865,515
20250206,150800,2099795515,3870,3870,3870,3870,846
20250206,150700,2096521495,3870,3865,3870,3865,2311
20250206,150600,2087578925,3870,3875,3875,3870,3079
20250206,150500,2075661320,3875,3875,3875,3875,230
20250206,150400,2074770070,3875,3875,3875,3875,1276
20250206,150300,2069825570,3875,3870,3875,3870,103
20250206,150200,2069426820,3875,3870,3875,3870,1453
20250206,150100,2063802710,3880,3880,3880,3880,0
20250206,150000,2063802710,3880,3870,3880,3870,1212
20250206,145900,2059110595,3870,3870,3870,3870,225
20250206,145800,2058239845,3870,3875,3875,3870,400
20250206,145700,2056691345,3870,3870,3870,3870,2596
20250206,145600,2046644825,3870,3875,3875,3865,3798
20250206,145500,2031965375,3865,3865,3865,3865,0
20250206,145400,2031965375,3865,3870,3870,3865,701
20250206,145300,2029252510,3870,3870,3870,3870,1506
20250206,145200,2023424290,3870,3870,3870,3870,500
20250206,145100,2021489290,3870,3875,3875,3870,1055
20250206,145000,2017406160,3870,3875,3875,3870,7
20250206,144900,2017379065,3875,3875,3875,3875,0
20250206,144800,2017379065,3875,3875,3875,3875,0
20250206,144700,2017379065,3875,3875,3875,3870,522
20250206,144600,2015356350,3875,3875,3880,3875,2493
20250206,144500,2005695925,3875,3875,3875,3875,414
20250206,144400,2004091675,3880,3880,3880,3880,3597
20250206,144300,1990135315,3885,3885,3885,3885,1234
20250206,144200,1985341225,3885,3885,3885,3885,219
20250206,144100,1984490410,3890,3890,3900,3890,4149
20250206,144000,1968338690,3890,3890,3890,3890,359
20250206,143900,1966942180,3890,3890,3890,3890,956
20250206,143800,1963223340,3890,3890,3895,3890,556
20250206,143700,1961060320,3895,3900,3900,3895,2906
20250206,143600,1949734155,3905,3900,3905,3895,4003
20250206,143500,1934116850,3900,3900,3910,3900,4558
20250206,143400,1916319410,3900,3895,3900,3895,1170
20250206,143300,1911757030,3895,3895,3895,3895,151
20250206,143200,1911168885,3895,3900,3900,3895,1708
20250206,143100,1904514290,3900,3900,3900,3900,480
20250206,143000,1902642290,3900,3900,3900,3900,64
20250206,142900,1902392690,3900,3900,3900,3895,1508
20250206,142800,1896518405,3895,3885,3895,3885,3560
20250206,142700,1882663850,3885,3890,3900,3885,8661
20250206,142600,1848894080,3885,3890,3890,3885,128
20250206,142500,1848396750,3885,3885,3890,3885,214
20250206,142400,1847564610,3885,3880,3885,3880,681
20250206,142300,1844921585,3885,3880,3885,3880,419
20250206,142200,1843294650,3880,3880,3880,3880,901
20250206,142100,1839798770,3880,3880,3885,3880,1406
20250206,142000,1834342250,3885,3885,3885,3880,1195
20250206,141900,1829699830,3885,3890,3890,3885,369
20250206,141800,1828265010,3895,3895,3895,3890,1640
20250206,141700,1821879810,3890,3890,3895,3890,366
20250206,141600,1820456005,3890,3885,3890,3885,478
20250206,141500,1818597330,3890,3890,3890,3885,951
20250206,141400,1814898135,3885,3890,3890,3885,1164
20250206,141300,1810370925,3885,3885,3885,3885,191
20250206,141200,1809628890,3885,3885,3885,3885,37
20250206,141100,1809485145,3885,3885,3890,3885,3177
20250206,141000,1797135935,3885,3885,3885,3885,1352
20250206,140900,1791883415,3885,3895,3895,3885,970
20250206,140800,1788109950,3890,3890,3895,3890,268
20250206,140700,1787067365,3890,3895,3895,3890,305
20250206,140600,1785880185,3895,3895,3895,3895,145
20250206,140500,1785315410,3895,3895,3900,3890,2080
20250206,140400,1777211165,3890,3890,3890,3890,438
20250206,140300,1775507345,3885,3890,3890,3885,155
20250206,140200,1774905145,3890,3885,3890,3885,171
20250206,140100,1774240145,3890,3890,3890,3890,2029
20250206,140000,1766347335,3890,3890,3890,3890,163
20250206,135900,1765713265,3895,3895,3900,3890,656
20250206,135800,1763158670,3895,3895,3895,3895,120
20250206,135700,1762691270,3890,3890,3895,3890,7227
20250206,135600,1734542930,3895,3885,3895,3885,827
20250206,135500,1731324355,3885,3890,3890,3885,41
20250206,135400,1731165025,3885,3885,3890,3885,154
20250206,135300,1730566720,3890,3885,3890,3885,341
20250206,135200,1729240980,3885,3890,3890,3885,46
20250206,135100,1729062225,3885,3890,3890,3885,119
20250206,135000,1728599905,3890,3890,3890,3885,451
20250206,134900,1726845675,3885,3895,3895,3885,326
20250206,134800,1725578120,3890,3890,3900,3890,3505
20250206,134700,1711929440,3895,3895,3895,3890,170
20250206,134600,1711267475,3890,3890,3890,3885,218
20250206,134500,1710420240,3885,3890,3890,3885,160
20250206,134400,1709798015,3890,3895,3895,3890,350
20250206,134300,1708435850,3890,3890,3895,3890,255
20250206,134200,1707443855,3890,3890,3890,3890,69
20250206,134100,1707175445,3895,3890,3895,3885,1238
20250206,134000,1702354655,3885,3890,3890,3885,93
20250206,133900,1701993045,3890,3890,3890,3890,1519
20250206,133800,1696084135,3895,3890,3895,3890,532
20250206,133700,1694013990,3885,3880,3890,3880,4144
20250206,133600,1677905630,3880,3880,3880,3880,117
20250206,133500,1677451670,3880,3875,3885,3870,9596
20250206,133400,1640255015,3875,3870,3875,3870,2253
20250206,133300,1631527495,3870,3870,3875,3870,2135
20250206,133200,1623255975,3870,3870,3875,3870,1523
20250206,133100,1617361300,3875,3875,3880,3875,1076
20250206,133000,1613191755,3875,3875,3875,3875,123
20250206,132900,1612715130,3875,3870,3875,3870,1281
20250206,132800,1607753490,3865,3865,3870,3865,1362
20250206,132700,1602489305,3865,3865,3865,3865,38
20250206,132600,1602342435,3865,3865,3870,3865,284
20250206,132500,1601244110,3865,3870,3870,3865,173
20250206,132400,1600574920,3865,3865,3875,3865,1871
20250206,132300,1593337285,3865,3860,3870,3860,5251
20250206,132200,1573042165,3860,3860,3860,3860,438
20250206,132100,1571351485,3855,3855,3855,3855,150
20250206,132000,1570773235,3860,3860,3860,3855,557
20250206,131900,1568623780,3860,3865,3865,3860,528
20250206,131800,1566585655,3865,3860,3865,3860,311
20250206,131700,1565384370,3865,3860,3865,3860,215
20250206,131600,1564553715,3860,3865,3865,3860,126
20250206,131500,1564067310,3860,3860,3860,3860,64
20250206,131400,1563820270,3860,3860,3865,3860,291
20250206,131300,1562696345,3860,3860,3860,3855,153
20250206,131200,1562106370,3855,3860,3860,3855,313
20250206,131100,1560898505,3860,3860,3865,3860,820
20250206,131000,1557732490,3860,3865,3865,3860,42
20250206,130900,1557570320,3860,3860,3860,3860,118
20250206,130800,1557114840,3860,3860,3865,3860,258
20250206,130700,1556118295,3860,3865,3865,3860,73
20250206,130600,1555836470,3865,3860,3865,3860,145
20250206,130500,1555276750,3860,3855,3860,3855,239
20250206,130400,1554354740,3855,3855,3855,3855,117
20250206,130300,1553903705,3860,3855,3860,3855,245
20250206,130200,1552958030,3860,3860,3860,3855,433
20250206,130100,1551288150,3855,3855,3855,3855,608
20250206,130000,1548944310,3860,3860,3860,3860,586
20250206,125900,1546682350,3865,3865,3865,3865,133
20250206,125800,1546168305,3860,3865,3865,3860,212
20250206,125700,1545349960,3865,3865,3865,3865,371
20250206,125600,1543916045,3865,3870,3870,3865,168
20250206,125500,1543266010,3865,3865,3865,3865,6
20250206,125400,1543242820,3865,3870,3870,3865,1072
20250206,125300,1539098040,3865,3865,3865,3865,109
20250206,125200,1538676755,3860,3860,3860,3860,6
20250206,125100,1538653595,3865,3870,3870,3865,430
20250206,125000,1536990695,3885,3885,3885,3885,0
20250206,124900,1536990695,3885,3865,3885,3865,1007
20250206,124800,1533086655,3860,3870,3870,3860,1001
20250206,124700,1529222785,3850,3850,3850,3850,0
20250206,124600,1529222785,3850,3865,3865,3845,6185
20250206,124500,1505390305,3865,3870,3870,3865,255
20250206,124400,1504403485,3875,3875,3875,3875,10
20250206,124300,1504364735,3870,3870,3870,3870,202
20250206,124200,1503582995,3865,3870,3870,3865,673
20250206,124100,1500981845,3870,3865,3870,3865,277
20250206,124000,1499910505,3865,3865,3865,3865,0
20250206,123900,1499910505,3865,3860,3865,3860,631
20250206,123800,1497474815,3870,3860,3870,3860,251
20250206,123700,1496505595,3865,3860,3865,3855,401
20250206,123600,1494958040,3845,3845,3845,3845,637
20250206,123500,1492508775,3870,3875,3875,3845,11108
20250206,123400,1449727150,3860,3875,3875,3860,10100
20250206,123300,1410717795,3875,3875,3875,3875,626
20250206,123200,1408292045,3880,3880,3880,3880,658
20250206,123100,1405739005,3880,3875,3880,3875,12581
20250206,123000,1356987220,3880,3880,3880,3880,237
20250206,122900,1356067660,3880,3880,3880,3880,6
20250206,122800,1356044380,3880,3880,3880,3880,19
20250206,122700,1355970660,3880,3885,3885,3880,671
20250206,122600,1353366855,3885,3885,3885,3885,238
20250206,122500,1352442225,3885,3885,3885,3885,171
20250206,122400,1351777890,3890,3885,3890,3885,628
20250206,122300,1349338095,3885,3885,3885,3885,7
20250206,122200,1349310900,3885,3885,3885,3885,0
20250206,122100,1349310900,3885,3885,3885,3885,725
20250206,122000,1346494275,3885,3885,3885,3885,70
20250206,121900,1346222325,3880,3880,3880,3880,0
20250206,121800,1346222325,3880,3880,3880,3880,625
20250206,121700,1343797325,3885,3880,3885,3880,300
20250206,121600,1342631860,3870,3880,3880,3870,1918
20250206,121500,1335207005,3880,3885,3885,3880,1364
20250206,121400,1329910990,3890,3885,3890,3885,41
20250206,121300,1329751655,3885,3885,3885,3885,505
20250206,121200,1327789730,3880,3885,3885,3880,1525
20250206,121100,1321868230,3885,3885,3885,3885,738
20250206,121000,1319001100,3880,3880,3880,3880,0
20250206,120900,1319001100,3880,3880,3880,3880,625
20250206,120800,1316576100,3890,3890,3890,3890,0
20250206,120700,1316576100,3890,3885,3890,3885,9005
20250206,120600,1281546890,3875,3875,3875,3875,1033
20250206,120500,1277544015,3875,3880,3885,3875,3853
20250206,120400,1262594825,3880,3880,3880,3880,3006
20250206,120300,1250931545,3885,3885,3885,3885,356
20250206,120200,1249548485,3890,3890,3890,3890,120
20250206,120100,1249081685,3885,3885,3885,3885,425
20250206,120000,1247430560,3890,3890,3890,3890,256
20250206,115900,1246434720,3890,3890,3890,3890,35
20250206,115800,1246298570,3890,3890,3890,3890,663
20250206,115700,1243719500,3895,3890,3895,3890,2
20250206,115600,1243711715,3900,3900,3900,3900,0
20250206,115500,1243711715,3900,3885,3900,3885,650
20250206,115400,1241186120,3885,3885,3885,3885,0
20250206,115300,1241186120,3885,3895,3895,3885,920
20250206,115200,1237609220,3890,3890,3890,3890,825
20250206,115100,1234399970,3890,3900,3900,3890,2389
20250206,115000,1225100775,3900,3900,3900,3900,126
20250206,114900,1224609375,3895,3900,3900,3895,526
20250206,114800,1222558050,3910,3910,3910,3905,337
20250206,114700,1221240415,3910,3910,3910,3910,701
20250206,114600,1218499505,3910,3900,3910,3900,1778
20250206,114500,1211558940,3905,3905,3905,3895,256
20250206,114400,1210559380,3905,3905,3905,3905,100
20250206,114300,1210168880,3905,3890,3910,3890,653
20250206,114200,1207628195,3910,3885,3910,3885,7089
20250206,114100,1179982620,3885,3885,3885,3885,164
20250206,114000,1179345480,3885,3890,3890,3885,602
20250206,113900,1177006680,3890,3885,3890,3885,31
20250206,113800,1176886240,3885,3890,3890,3885,126
20250206,113700,1176396130,3885,3880,3885,3880,636
20250206,113600,1173928395,3880,3880,3880,3880,0
20250206,113500,1173928395,3880,3880,3880,3880,254
20250206,113400,1172942875,3880,3880,3880,3880,844
20250206,113300,1169668155,3880,3880,3880,3880,0
20250206,113200,1169668155,3880,3885,3885,3880,127
20250206,113100,1169174795,3885,3885,3885,3885,506
20250206,113000,1167208985,3885,3890,3890,3885,103
20250206,112900,1166808330,3885,3890,3890,3885,126
20250206,112800,1166318220,3890,3890,3890,3890,314
20250206,112700,1165096760,3890,3890,3890,3890,85
20250206,112600,1164766110,3890,3885,3890,3885,527
20250206,112500,1162716115,3890,3895,3895,3890,25
20250206,112400,1162618850,3895,3890,3895,3890,1000
20250206,112300,1158723955,3895,3880,3895,3880,264
20250206,112200,1157697785,3875,3880,3880,3875,638
20250206,112100,1155222410,3880,3880,3880,3880,0
20250206,112000,1155222410,3880,3880,3880,3880,6
20250206,111900,1155199130,3875,3875,3875,3875,625
20250206,111800,1152777255,3875,3875,3875,3875,0
20250206,111700,1152777255,3875,3900,3900,3875,308
20250206,111600,1151581500,3900,3875,3905,3875,30847
20250206,111500,1031341360,3875,3875,3875,3875,0
20250206,111400,1031341360,3875,3875,3875,3875,368
20250206,111300,1029915360,3870,3875,3875,3870,207
20250206,111200,1029113290,3875,3875,3875,3875,291
20250206,111100,1027985665,3875,3875,3880,3875,600
20250206,111000,1025660065,3875,3875,3880,3875,684
20250206,110900,1023009315,3880,3880,3880,3880,3
20250206,110800,1022997675,3880,3875,3880,3875,647
20250206,110700,1020489935,3875,3875,3875,3875,496
20250206,110600,1018567935,3875,3875,3875,3875,15
20250206,110500,1018509810,3875,3880,3880,3875,210
20250206,110400,1017695460,3880,3880,3880,3880,234
20250206,110300,1016787540,3875,3875,3875,3875,6
20250206,110200,1016764290,3880,3880,3880,3880,120
20250206,110100,1016298690,3880,3880,3880,3880,597
20250206,110000,1013982330,3880,3870,3880,3870,41
20250206,105900,1013823295,3870,3880,3880,3870,1821
20250206,105800,1006764605,3880,3880,3880,3880,105
20250206,105700,1006357205,3880,3880,3880,3880,7
20250206,105600,1006330045,3880,3880,3880,3875,1046
20250206,105500,1002275455,3880,3880,3880,3880,46
20250206,105400,1002096975,3875,3875,3875,3875,206
20250206,105300,1001298725,3880,3875,3880,3870,10626
20250206,105200,960126095,3880,3880,3880,3880,893
20250206,105100,956661255,3885,3875,3885,3875,377
20250206,105000,955199590,3875,3880,3890,3875,5810
20250206,104900,932625990,3875,3875,3880,3875,12
20250206,104800,932579460,3875,3870,3875,3870,4879
20250206,104700,913678475,3870,3870,3870,3865,737
20250206,104600,910826315,3870,3865,3870,3865,1125
20250206,104500,906473190,3865,3865,3870,3865,941
20250206,104400,902834170,3860,3860,3865,3860,299
20250206,104300,901679025,3860,3860,3860,3860,5
20250206,104200,901659725,3865,3865,3865,3865,9
20250206,104100,901624940,3860,3860,3860,3860,627
20250206,104000,899204720,3870,3860,3870,3860,10001
20250206,103900,860600850,3870,3855,3870,3850,1255
20250206,103800,855750095,3855,3860,3860,3855,1626
20250206,103700,849476555,3860,3860,3860,3860,143
20250206,103600,848924575,3860,3860,3860,3860,0
20250206,103500,848924575,3860,3855,3860,3855,1212
20250206,103400,844247300,3860,3855,3860,3855,1101
20250206,103300,840002935,3860,3860,3860,3860,521
20250206,103200,837991875,3860,3865,3865,3860,2840
20250206,103100,827027280,3860,3870,3870,3860,5
20250206,103000,827007970,3870,3855,3870,3855,4661
20250206,102900,809007100,3850,3855,3855,3850,745
20250206,102800,806138250,3850,3855,3855,3850,9
20250206,102700,806103585,3850,3845,3850,3845,201
20250206,102600,805330235,3845,3850,3855,3845,1136
20250206,102500,800957380,3850,3850,3850,3850,2
20250206,102400,800949680,3855,3855,3855,3855,501
20250206,102300,799018325,3845,3850,3855,3845,2025
20250206,102200,791224200,3855,3845,3855,3845,110
20250206,102100,790801190,3850,3850,3850,3850,0
20250206,102000,790801190,3850,3850,3850,3850,725
20250206,101900,788009940,3850,3850,3850,3850,7
20250206,101800,787982990,3850,3845,3850,3845,2422
20250206,101700,778660285,3835,3840,3840,3835,1084
20250206,101600,774502235,3835,3835,3835,3835,7
20250206,101500,774475390,3845,3835,3845,3835,361
20250206,101400,773088420,3830,3840,3840,3830,627
20250206,101300,770686990,3835,3835,3835,3835,0
20250206,101200,770686990,3835,3835,3835,3835,6
20250206,101100,770663980,3830,3830,3840,3830,695
20250206,101000,768001930,3830,3830,3830,3830,182
20250206,100900,767304870,3840,3840,3840,3835,454
20250206,100800,765561545,3840,3840,3850,3840,235
20250206,100700,764659095,3845,3840,3845,3840,1499
20250206,100600,758898900,3840,3840,3840,3840,67
20250206,100500,758641620,3830,3830,3830,3830,625
20250206,100400,756247870,3830,3830,3830,3830,300
20250206,100300,755098870,3830,3835,3835,3830,125
20250206,100200,754620090,3830,3840,3840,3830,1002
20250206,100100,750778660,3840,3840,3840,3840,8
20250206,100000,750747940,3840,3840,3840,3840,50
20250206,095900,750555940,3840,3840,3840,3830,789
20250206,095800,747532430,3845,3845,3845,3845,320
20250206,095700,746302030,3845,3830,3845,3830,653
20250206,095600,743800650,3840,3840,3840,3840,0
20250206,095500,743800650,3840,3825,3840,3820,8288
20250206,095400,712027110,3825,3820,3825,3820,1178
20250206,095300,707524385,3820,3820,3825,3820,1642
20250206,095200,701251915,3820,3815,3830,3810,1016
20250206,095100,697378080,3830,3815,3830,3815,637
20250206,095000,694947760,3825,3820,3825,3810,597
20250206,094900,692669460,3815,3825,3830,3815,7363
20250206,094800,664510840,3815,3815,3815,3815,625
20250206,094700,662126465,3820,3820,3820,3820,6
20250206,094600,662103545,3810,3810,3810,3810,0
20250206,094500,662103545,3810,3825,3825,3810,635
20250206,094400,659684045,3825,3810,3825,3810,75
20250206,094300,659397200,3810,3830,3830,3810,11
20250206,094200,659355210,3810,3810,3810,3810,6483
20250206,094100,634654980,3810,3810,3810,3810,3
20250206,094000,634643550,3810,3805,3810,3805,327
20250206,093900,633398990,3805,3820,3820,3805,985
20250206,093800,629646740,3830,3825,3830,3825,3882
20250206,093700,614789680,3820,3810,3820,3810,2420
20250206,093600,605546820,3810,3810,3810,3810,1545
20250206,093500,599660370,3810,3810,3810,3810,5133
20250206,093400,580103640,3810,3810,3810,3810,6073
20250206,093300,556965510,3810,3820,3820,3810,1045
20250206,093200,552983860,3820,3820,3820,3820,4
20250206,093100,552968580,3820,3805,3820,3805,1386
20250206,093000,547690730,3810,3805,3810,3805,1177
20250206,092900,543211995,3805,3805,3805,3805,907
20250206,092800,539760860,3800,3805,3805,3800,8508
20250206,092700,507395615,3800,3805,3805,3795,3081
20250206,092600,495697960,3800,3805,3810,3800,4787
20250206,092500,477494195,3810,3815,3820,3810,2548
20250206,092400,467780300,3815,3815,3815,3810,1319
20250206,092300,462751440,3810,3815,3815,3810,2607
20250206,092200,452813500,3810,3800,3820,3800,177
20250206,092100,452138770,3800,3810,3810,3800,796
20250206,092000,449113770,3800,3810,3820,3800,7060
20250206,091900,422212500,3810,3810,3810,3810,49
20250206,091800,422025810,3820,3820,3825,3820,3371
20250206,091700,409147585,3820,3815,3820,3805,189
20250206,091600,408426250,3800,3820,3820,3800,9212
20250206,091500,373416905,3815,3800,3815,3795,6352
20250206,091400,349236590,3800,3800,3815,3785,10847
20250206,091300,308071180,3800,3825,3830,3795,55735
20250206,091200,96095915,3825,3835,3835,3825,1048
20250206,091100,92083670,3835,3825,3835,3825,805
20250206,091000,89003985,3830,3825,3830,3825,1977
20250206,090900,81433110,3825,3830,3835,3825,470
20250206,090800,79633550,3835,3825,3835,3825,223
20250206,090700,78779975,3845,3845,3845,3840,255
20250206,090600,77799745,3825,3845,3845,3820,3130
20250206,090500,65804945,3850,3825,3850,3825,1033
20250206,090400,61849090,3825,3835,3835,3825,1603
20250206,090300,55714810,3820,3850,3850,3820,11487
20250206,090200,11763935,3850,3850,3850,3850,30
20250206,090100,11648435,3865,3865,3865,3865,0
20250206,090000,11648435,3865,3865,3865,3845,3019